(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 17,80 | 17,95 | 17,43 | 17,85 | 32.751.300 | | 2006-05-17 | 00:00:00 | 17,35 | 17,71 | 16,85 | 16,93 | 57.483.400 | | 2006-05-18 | 00:00:00 | 17,07 | 17,20 | 16,78 | 16,78 | 25.767.100 | | 2006-05-19 | 00:00:00 | 16,78 | 17,19 | 16,74 | 17,00 | 25.191.500 | | 2006-05-22 | 00:00:00 | 16,75 | 17,06 | 16,62 | 16,87 | 25.215.700 | | 2006-05-23 | 00:00:00 | 17,01 | 17,05 | 16,22 | 16,26 | 36.258.600 | | 2006-05-24 | 00:00:00 | 16,35 | 16,87 | 16,34 | 16,80 | 34.521.700 | | 2006-05-25 | 00:00:00 | 16,90 | 16,95 | 16,60 | 16,73 | 28.276.700 | | 2006-05-26 | 00:00:00 | 16,80 | 17,05 | 16,76 | 16,91 | 13.783.700 | | 2006-05-30 | 00:00:00 | 17,03 | 17,13 | 16,71 | 16,71 | 23.444.900 | | 2006-05-31 | 00:00:00 | 16,86 | 17,02 | 16,70 | 16,91 | 29.767.600 | | 2006-06-01 | 00:00:00 | 16,92 | 17,21 | 16,85 | 17,16 | 22.305.700 | | 2006-06-02 | 00:00:00 | 17,28 | 17,29 | 16,85 | 17,04 | 18.246.900 | | 2006-06-05 | 00:00:00 | 16,98 | 17,00 | 16,58 | 16,61 | 17.291.500 | | 2006-06-06 | 00:00:00 | 16,69 | 16,75 | 16,35 | 16,51 | 29.880.500 | | 2006-06-07 | 00:00:00 | 16,58 | 16,73 | 16,34 | 16,37 | 19.266.900 | | 2006-06-08 | 00:00:00 | 16,48 | 16,68 | 16,25 | 16,61 | 38.694.100 | | 2006-06-09 | 00:00:00 | 16,66 | 16,81 | 16,30 | 16,47 | 18.218.700 | | 2006-06-12 | 00:00:00 | 16,48 | 16,73 | 16,20 | 16,23 | 16.027.200 | | 2006-06-13 | 00:00:00 | 16,21 | 16,46 | 16,09 | 16,14 | 26.054.200 | | 2006-06-14 | 00:00:00 | 16,32 | 16,50 | 16,24 | 16,44 | 23.798.700 | | 2006-06-15 | 00:00:00 | 16,51 | 16,85 | 16,50 | 16,83 | 26.514.400 | | 2006-06-16 | 00:00:00 | 16,82 | 16,84 | 16,28 | 16,30 | 30.709.300 | | 2006-06-19 | 00:00:00 | 16,41 | 16,51 | 16,24 | 16,31 | 18.936.500 | | 2006-06-20 | 00:00:00 | 16,44 | 16,72 | 16,37 | 16,45 | 24.751.600 | | 2006-06-21 | 00:00:00 | 16,46 | 16,88 | 16,45 | 16,75 | 20.141.700 | | 2006-06-22 | 00:00:00 | 16,65 | 16,73 | 16,44 | 16,55 | 17.369.100 | | 2006-06-23 | 00:00:00 | 16,45 | 16,45 | 16,02 | 16,13 | 29.193.100 | | 2006-06-26 | 00:00:00 | 16,17 | 16,33 | 16,09 | 16,22 | 13.579.700 | | 2006-06-27 | 00:00:00 | 16,23 | 16,31 | 15,91 | 15,94 | 20.610.300 | | 2006-06-28 | 00:00:00 | 16,00 | 16,07 | 15,75 | 16,07 | 20.943.100 | | 2006-06-29 | 00:00:00 | 16,08 | 16,57 | 16,00 | 16,55 | 30.996.000 | | 2006-06-30 | 00:00:00 | 16,64 | 16,68 | 16,28 | 16,28 | 21.532.200 | | 2006-07-03 | 00:00:00 | 16,36 | 16,54 | 16,35 | 16,53 | 6.942.000 | | 2006-07-05 | 00:00:00 | 16,35 | 16,52 | 16,12 | 16,21 | 15.016.800 | | 2006-07-06 | 00:00:00 | 16,25 | 16,53 | 16,19 | 16,38 | 15.821.700 | | 2006-07-07 | 00:00:00 | 16,25 | 16,30 | 15,97 | 16,08 | 30.563.900 | | 2006-07-10 | 00:00:00 | 16,12 | 16,20 | 15,67 | 15,79 | 18.229.600 | | 2006-07-11 | 00:00:00 | 15,58 | 16,15 | 15,51 | 16,14 | 40.227.300 | | 2006-07-12 | 00:00:00 | 16,11 | 16,16 | 15,65 | 15,68 | 25.183.200 | | 2006-07-13 | 00:00:00 | 15,48 | 15,95 | 15,40 | 15,46 | 29.319.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
