(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 16,46 | 16,59 | 16,39 | 16,53 | 13.451.300 | | 2006-09-11 | 00:00:00 | 16,41 | 16,79 | 16,40 | 16,43 | 18.078.000 | | 2006-09-12 | 00:00:00 | 16,66 | 17,55 | 16,43 | 17,44 | 37.137.100 | | 2006-09-13 | 00:00:00 | 17,43 | 17,76 | 17,25 | 17,34 | 24.028.100 | | 2006-09-14 | 00:00:00 | 17,21 | 17,44 | 17,13 | 17,28 | 18.208.800 | | 2006-09-15 | 00:00:00 | 17,41 | 17,75 | 17,20 | 17,20 | 25.254.600 | | 2006-09-18 | 00:00:00 | 17,42 | 17,81 | 17,42 | 17,78 | 171.107.600 | | 2006-09-19 | 00:00:00 | 17,77 | 17,78 | 17,19 | 17,45 | 23.282.100 | | 2006-09-20 | 00:00:00 | 17,60 | 17,64 | 17,10 | 17,27 | 51.397.900 | | 2006-09-21 | 00:00:00 | 17,30 | 17,41 | 16,93 | 16,94 | 30.801.000 | | 2006-09-22 | 00:00:00 | 16,95 | 17,11 | 16,75 | 16,84 | 27.910.100 | | 2006-09-25 | 00:00:00 | 16,95 | 17,51 | 16,87 | 17,35 | 34.613.600 | | 2006-09-26 | 00:00:00 | 17,38 | 17,65 | 17,24 | 17,56 | 26.117.400 | | 2006-09-27 | 00:00:00 | 17,54 | 17,99 | 17,50 | 17,54 | 34.668.500 | | 2006-09-28 | 00:00:00 | 17,55 | 17,88 | 17,55 | 17,73 | 21.278.700 | | 2006-09-29 | 00:00:00 | 17,68 | 17,92 | 17,60 | 17,73 | 21.315.100 | | 2006-10-02 | 00:00:00 | 17,69 | 17,87 | 17,52 | 17,61 | 17.054.400 | | 2006-10-03 | 00:00:00 | 17,52 | 17,83 | 17,32 | 17,68 | 26.400.000 | | 2006-10-04 | 00:00:00 | 17,65 | 18,20 | 17,62 | 18,09 | 31.811.900 | | 2006-10-05 | 00:00:00 | 18,05 | 18,23 | 17,97 | 18,08 | 24.948.400 | | 2006-10-06 | 00:00:00 | 17,95 | 18,50 | 17,90 | 18,30 | 42.892.900 | | 2006-10-09 | 00:00:00 | 18,25 | 18,62 | 18,22 | 18,47 | 30.013.100 | | 2006-10-10 | 00:00:00 | 18,37 | 18,69 | 18,37 | 18,58 | 25.514.100 | | 2006-10-11 | 00:00:00 | 18,53 | 18,98 | 18,50 | 18,62 | 29.921.500 | | 2006-10-12 | 00:00:00 | 18,53 | 18,76 | 18,20 | 18,70 | 33.473.100 | | 2006-10-13 | 00:00:00 | 18,65 | 19,06 | 18,60 | 19,02 | 30.518.100 | | 2006-10-16 | 00:00:00 | 19,01 | 19,10 | 18,85 | 18,98 | 17.785.500 | | 2006-10-17 | 00:00:00 | 18,75 | 18,85 | 18,48 | 18,68 | 22.856.300 | | 2006-10-18 | 00:00:00 | 18,40 | 18,45 | 17,74 | 17,82 | 42.294.600 | | 2006-10-19 | 00:00:00 | 17,69 | 17,84 | 17,31 | 17,35 | 43.586.600 | | 2006-10-20 | 00:00:00 | 17,43 | 17,45 | 16,99 | 17,25 | 26.286.400 | | 2006-10-23 | 00:00:00 | 17,18 | 17,57 | 17,15 | 17,41 | 24.090.800 | | 2006-10-24 | 00:00:00 | 17,46 | 17,57 | 17,01 | 17,04 | 28.326.300 | | 2006-10-25 | 00:00:00 | 17,09 | 17,40 | 16,84 | 17,22 | 35.772.000 | | 2006-10-26 | 00:00:00 | 17,26 | 17,71 | 17,24 | 17,68 | 22.454.100 | | 2006-10-27 | 00:00:00 | 17,64 | 17,65 | 17,06 | 17,26 | 27.791.700 | | 2006-10-30 | 00:00:00 | 17,25 | 17,54 | 17,13 | 17,35 | 23.132.400 | | 2006-10-31 | 00:00:00 | 17,45 | 17,63 | 17,21 | 17,39 | 23.858.800 | | 2006-11-01 | 00:00:00 | 17,51 | 17,55 | 17,14 | 17,25 | 23.282.700 | | 2006-11-02 | 00:00:00 | 17,22 | 17,29 | 16,96 | 17,10 | 27.502.700 | | 2006-11-03 | 00:00:00 | 17,10 | 17,17 | 16,88 | 17,08 | 23.524.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
