(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 17,10 | 17,17 | 16,88 | 17,08 | 23.524.400 | | 2006-11-06 | 00:00:00 | 17,12 | 17,40 | 17,04 | 17,29 | 18.046.700 | | 2006-11-07 | 00:00:00 | 17,41 | 17,94 | 17,37 | 17,80 | 29.822.800 | | 2006-11-08 | 00:00:00 | 17,71 | 17,93 | 17,50 | 17,85 | 25.338.900 | | 2006-11-09 | 00:00:00 | 17,93 | 17,99 | 17,41 | 17,42 | 25.449.700 | | 2006-11-10 | 00:00:00 | 17,54 | 17,67 | 17,33 | 17,62 | 19.203.300 | | 2006-11-13 | 00:00:00 | 17,61 | 18,19 | 17,58 | 18,10 | 23.667.400 | | 2006-11-14 | 00:00:00 | 18,10 | 18,60 | 17,92 | 18,50 | 32.423.800 | | 2006-11-15 | 00:00:00 | 18,66 | 18,87 | 18,45 | 18,65 | 37.760.300 | | 2006-11-16 | 00:00:00 | 18,25 | 18,39 | 17,56 | 17,98 | 57.334.800 | | 2006-11-17 | 00:00:00 | 17,94 | 18,20 | 17,81 | 18,12 | 22.141.900 | | 2006-11-20 | 00:00:00 | 17,99 | 18,29 | 17,79 | 18,24 | 25.599.500 | | 2006-11-21 | 00:00:00 | 18,26 | 18,37 | 18,10 | 18,21 | 21.797.500 | | 2006-11-22 | 00:00:00 | 18,20 | 18,44 | 18,16 | 18,39 | 15.217.000 | | 2006-11-24 | 00:00:00 | 18,30 | 18,55 | 18,27 | 18,52 | 8.698.200 | | 2006-11-27 | 00:00:00 | 18,48 | 18,61 | 17,95 | 17,98 | 22.499.300 | | 2006-11-28 | 00:00:00 | 17,88 | 18,19 | 17,85 | 18,13 | 25.066.100 | | 2006-11-29 | 00:00:00 | 18,20 | 18,39 | 17,95 | 18,15 | 19.626.300 | | 2006-11-30 | 00:00:00 | 18,07 | 18,23 | 17,95 | 18,01 | 28.275.800 | | 2006-12-01 | 00:00:00 | 17,93 | 18,08 | 17,42 | 17,73 | 28.002.200 | | 2006-12-04 | 00:00:00 | 17,90 | 19,33 | 17,77 | 18,33 | 30.271.800 | | 2006-12-05 | 00:00:00 | 18,45 | 18,71 | 18,38 | 18,55 | 18.221.800 | | 2006-12-06 | 00:00:00 | 18,48 | 18,73 | 18,31 | 18,58 | 18.563.300 | | 2006-12-07 | 00:00:00 | 18,61 | 18,79 | 18,34 | 18,43 | 17.948.800 | | 2006-12-08 | 00:00:00 | 18,33 | 18,63 | 18,18 | 18,47 | 20.831.800 | | 2006-12-11 | 00:00:00 | 18,44 | 18,55 | 18,25 | 18,40 | 16.322.200 | | 2006-12-12 | 00:00:00 | 18,39 | 18,46 | 18,00 | 18,23 | 22.711.000 | | 2006-12-13 | 00:00:00 | 18,34 | 18,34 | 17,81 | 17,94 | 23.925.200 | | 2006-12-14 | 00:00:00 | 17,87 | 18,42 | 17,82 | 18,20 | 22.630.400 | | 2006-12-15 | 00:00:00 | 18,44 | 18,48 | 18,05 | 18,13 | 26.665.100 | | 2006-12-18 | 00:00:00 | 18,20 | 18,49 | 18,18 | 18,30 | 24.792.400 | | 2006-12-19 | 00:00:00 | 18,20 | 18,40 | 18,05 | 18,15 | 25.199.600 | | 2006-12-20 | 00:00:00 | 18,21 | 18,52 | 18,14 | 18,31 | 24.524.100 | | 2006-12-21 | 00:00:00 | 18,31 | 18,37 | 17,92 | 18,00 | 28.197.800 | | 2006-12-22 | 00:00:00 | 18,05 | 18,26 | 17,97 | 18,16 | 19.289.300 | | 2006-12-26 | 00:00:00 | 18,11 | 18,68 | 18,08 | 18,64 | 21.713.200 | | 2006-12-27 | 00:00:00 | 18,67 | 18,79 | 18,56 | 18,58 | 10.618.000 | | 2006-12-28 | 00:00:00 | 18,59 | 18,75 | 18,45 | 18,55 | 13.641.400 | | 2006-12-29 | 00:00:00 | 18,45 | 18,66 | 18,44 | 18,45 | 11.816.000 | | 2007-01-03 | 00:00:00 | 18,32 | 18,68 | 18,07 | 18,42 | 36.148.800 | | 2007-01-04 | 00:00:00 | 18,37 | 18,88 | 18,34 | 18,80 | 29.455.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
