(Login BolsaPT & Canal Forex) |
|
 Applied Materials - [Ticker: AMAT] |     | | Última Trade | 36,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.57 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,770 x 900 - 55,780 x 400 | EPS | 0,00 | | Abertura | 36,790 | PER | 0,00% | | Máximo | 37,090 | Pagamento Dividendo | | | Mínimo | 36,280 | Data Ex-Dividendo | | | Fecho Anterior | 37,110 | Yield | | | Volume | 7.785.137 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AMAT de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 17,57 | 17,65 | 17,42 | 17,49 | 22.004.400 | | 2006-03-21 | 00:00:00 | 17,53 | 17,91 | 17,41 | 17,51 | 28.213.500 | | 2006-03-22 | 00:00:00 | 17,65 | 17,73 | 17,44 | 17,67 | 26.983.000 | | 2006-03-23 | 00:00:00 | 17,66 | 17,90 | 17,56 | 17,60 | 18.886.300 | | 2006-03-24 | 00:00:00 | 17,63 | 17,95 | 17,50 | 17,94 | 20.188.200 | | 2006-03-27 | 00:00:00 | 18,01 | 18,08 | 17,81 | 17,85 | 19.200.400 | | 2006-03-28 | 00:00:00 | 17,84 | 17,85 | 17,35 | 17,41 | 25.853.100 | | 2006-03-29 | 00:00:00 | 17,46 | 17,64 | 17,35 | 17,59 | 28.326.000 | | 2006-03-30 | 00:00:00 | 17,65 | 17,83 | 17,45 | 17,77 | 26.229.100 | | 2006-03-31 | 00:00:00 | 17,82 | 17,86 | 17,51 | 17,51 | 21.909.000 | | 2006-04-03 | 00:00:00 | 17,71 | 17,96 | 17,45 | 17,80 | 26.395.300 | | 2006-04-04 | 00:00:00 | 17,82 | 17,98 | 17,68 | 17,76 | 25.384.000 | | 2006-04-05 | 00:00:00 | 17,79 | 18,36 | 17,75 | 18,26 | 26.946.500 | | 2006-04-06 | 00:00:00 | 18,32 | 18,60 | 18,26 | 18,43 | 19.039.500 | | 2006-04-07 | 00:00:00 | 18,48 | 18,53 | 18,02 | 18,04 | 18.560.100 | | 2006-04-10 | 00:00:00 | 17,65 | 17,86 | 17,57 | 17,69 | 22.288.400 | | 2006-04-11 | 00:00:00 | 17,68 | 17,80 | 17,32 | 17,51 | 21.109.300 | | 2006-04-12 | 00:00:00 | 17,53 | 17,72 | 17,41 | 17,42 | 19.376.200 | | 2006-04-13 | 00:00:00 | 17,66 | 18,27 | 17,65 | 18,11 | 37.280.700 | | 2006-04-17 | 00:00:00 | 18,00 | 18,22 | 17,53 | 17,65 | 24.999.000 | | 2006-04-18 | 00:00:00 | 17,70 | 18,23 | 17,60 | 18,14 | 22.757.500 | | 2006-04-19 | 00:00:00 | 18,32 | 18,41 | 18,09 | 18,33 | 23.562.600 | | 2006-04-20 | 00:00:00 | 18,10 | 18,84 | 18,07 | 18,58 | 27.530.000 | | 2006-04-21 | 00:00:00 | 18,63 | 18,70 | 17,95 | 18,06 | 24.417.200 | | 2006-04-24 | 00:00:00 | 18,01 | 18,01 | 17,76 | 17,89 | 16.415.800 | | 2006-04-25 | 00:00:00 | 17,89 | 18,00 | 17,74 | 17,86 | 15.425.900 | | 2006-04-26 | 00:00:00 | 17,87 | 18,06 | 17,62 | 17,91 | 22.368.500 | | 2006-04-27 | 00:00:00 | 17,80 | 18,50 | 17,64 | 18,34 | 30.610.100 | | 2006-04-28 | 00:00:00 | 18,25 | 18,30 | 17,95 | 17,95 | 19.590.000 | | 2006-05-01 | 00:00:00 | 18,00 | 18,00 | 17,59 | 17,62 | 20.704.100 | | 2006-05-02 | 00:00:00 | 17,68 | 17,85 | 17,60 | 17,69 | 15.623.000 | | 2006-05-03 | 00:00:00 | 17,69 | 18,10 | 17,68 | 18,06 | 22.992.600 | | 2006-05-04 | 00:00:00 | 18,16 | 18,68 | 18,12 | 18,55 | 30.253.200 | | 2006-05-05 | 00:00:00 | 18,68 | 19,11 | 18,66 | 19,05 | 34.499.600 | | 2006-05-08 | 00:00:00 | 19,01 | 19,20 | 18,91 | 18,91 | 18.467.900 | | 2006-05-09 | 00:00:00 | 18,88 | 18,89 | 18,45 | 18,61 | 21.846.200 | | 2006-05-10 | 00:00:00 | 18,52 | 18,58 | 18,14 | 18,19 | 20.262.900 | | 2006-05-11 | 00:00:00 | 18,13 | 18,40 | 18,00 | 18,11 | 28.129.300 | | 2006-05-12 | 00:00:00 | 18,07 | 18,38 | 18,02 | 18,09 | 22.144.100 | | 2006-05-15 | 00:00:00 | 18,00 | 18,27 | 17,55 | 17,75 | 25.622.300 | | 2006-05-16 | 00:00:00 | 17,80 | 17,95 | 17,43 | 17,85 | 32.751.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
