(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 2021-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 15,48 | 15,95 | 15,40 | 15,46 | 29.319.400 | | 2006-07-14 | 00:00:00 | 15,51 | 15,65 | 15,37 | 15,42 | 21.983.100 | | 2006-07-17 | 00:00:00 | 15,46 | 15,57 | 15,34 | 15,46 | 18.045.500 | | 2006-07-18 | 00:00:00 | 15,49 | 15,63 | 15,21 | 15,49 | 28.276.500 | | 2006-07-19 | 00:00:00 | 15,52 | 15,99 | 15,50 | 15,85 | 29.257.200 | | 2006-07-20 | 00:00:00 | 15,73 | 15,76 | 14,90 | 14,91 | 42.262.400 | | 2006-07-21 | 00:00:00 | 14,80 | 14,95 | 14,39 | 14,76 | 43.253.500 | | 2006-07-24 | 00:00:00 | 14,88 | 15,27 | 14,85 | 15,13 | 23.615.000 | | 2006-07-25 | 00:00:00 | 15,07 | 15,23 | 14,94 | 15,09 | 20.916.000 | | 2006-07-26 | 00:00:00 | 14,88 | 15,63 | 14,87 | 15,05 | 23.634.500 | | 2006-07-27 | 00:00:00 | 15,19 | 15,47 | 14,97 | 15,10 | 29.654.800 | | 2006-07-28 | 00:00:00 | 15,21 | 15,73 | 15,20 | 15,59 | 27.258.100 | | 2006-07-31 | 00:00:00 | 15,55 | 15,91 | 15,52 | 15,76 | 18.454.500 | | 2006-08-01 | 00:00:00 | 15,61 | 15,61 | 15,38 | 15,47 | 20.203.800 | | 2006-08-02 | 00:00:00 | 15,51 | 15,75 | 15,38 | 15,59 | 15.976.400 | | 2006-08-03 | 00:00:00 | 15,47 | 15,86 | 15,40 | 15,71 | 17.715.200 | | 2006-08-04 | 00:00:00 | 15,90 | 16,04 | 15,37 | 15,50 | 19.616.500 | | 2006-08-07 | 00:00:00 | 15,40 | 15,62 | 15,27 | 15,40 | 13.716.000 | | 2006-08-08 | 00:00:00 | 15,55 | 15,55 | 15,09 | 15,25 | 15.797.200 | | 2006-08-09 | 00:00:00 | 15,45 | 15,59 | 15,07 | 15,12 | 18.972.900 | | 2006-08-10 | 00:00:00 | 15,15 | 15,49 | 15,06 | 15,43 | 14.190.500 | | 2006-08-11 | 00:00:00 | 15,37 | 15,47 | 15,12 | 15,17 | 14.583.200 | | 2006-08-14 | 00:00:00 | 15,35 | 15,71 | 15,31 | 15,40 | 19.602.200 | | 2006-08-15 | 00:00:00 | 15,74 | 15,82 | 15,55 | 15,69 | 31.706.600 | | 2006-08-16 | 00:00:00 | 15,57 | 15,88 | 15,33 | 15,71 | 41.034.800 | | 2006-08-17 | 00:00:00 | 15,76 | 16,12 | 15,70 | 15,81 | 29.867.600 | | 2006-08-18 | 00:00:00 | 15,85 | 15,86 | 15,56 | 15,77 | 15.310.500 | | 2006-08-21 | 00:00:00 | 15,69 | 15,70 | 15,51 | 15,61 | 13.820.100 | | 2006-08-22 | 00:00:00 | 15,57 | 15,81 | 15,52 | 15,59 | 19.213.800 | | 2006-08-23 | 00:00:00 | 15,68 | 15,94 | 15,65 | 15,91 | 34.718.000 | | 2006-08-24 | 00:00:00 | 15,85 | 16,14 | 15,75 | 16,10 | 41.174.100 | | 2006-08-25 | 00:00:00 | 16,11 | 16,44 | 16,09 | 16,13 | 22.414.600 | | 2006-08-28 | 00:00:00 | 16,16 | 16,44 | 16,10 | 16,33 | 17.834.000 | | 2006-08-29 | 00:00:00 | 16,39 | 16,71 | 16,36 | 16,69 | 27.205.800 | | 2006-08-30 | 00:00:00 | 16,78 | 17,00 | 16,60 | 16,95 | 20.289.400 | | 2006-08-31 | 00:00:00 | 16,98 | 16,99 | 16,75 | 16,90 | 17.903.900 | | 2006-09-01 | 00:00:00 | 16,97 | 17,01 | 16,66 | 16,84 | 17.804.300 | | 2006-09-05 | 00:00:00 | 16,85 | 16,94 | 16,66 | 16,81 | 32.650.500 | | 2006-09-06 | 00:00:00 | 16,60 | 16,65 | 16,36 | 16,43 | 20.595.200 | | 2006-09-07 | 00:00:00 | 16,37 | 16,73 | 16,26 | 16,41 | 24.714.700 | | 2006-09-08 | 00:00:00 | 16,46 | 16,59 | 16,39 | 16,53 | 13.451.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
