(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 | | 2007-01-04 | 00:00:00 | 18,37 | 18,88 | 18,34 | 18,80 | 29.455.400 | | 2007-01-05 | 00:00:00 | 18,64 | 18,75 | 18,42 | 18,67 | 31.181.500 | | 2007-01-08 | 00:00:00 | 18,63 | 19,05 | 18,57 | 18,89 | 30.210.200 | | 2007-01-09 | 00:00:00 | 18,92 | 19,28 | 18,79 | 19,25 | 28.494.000 | | 2007-01-10 | 00:00:00 | 19,12 | 19,63 | 19,01 | 19,54 | 30.424.800 | | 2007-01-11 | 00:00:00 | 19,50 | 19,79 | 19,46 | 19,53 | 31.083.400 | | 2007-01-12 | 00:00:00 | 19,36 | 19,55 | 19,30 | 19,50 | 30.983.400 | | 2007-01-16 | 00:00:00 | 19,51 | 19,56 | 19,30 | 19,48 | 31.201.500 | | 2007-01-17 | 00:00:00 | 19,35 | 19,77 | 19,25 | 19,40 | 30.397.000 | | 2007-01-18 | 00:00:00 | 18,59 | 18,68 | 18,06 | 18,25 | 51.363.400 | | 2007-01-19 | 00:00:00 | 18,17 | 18,48 | 18,09 | 18,21 | 33.919.600 | | 2007-01-22 | 00:00:00 | 18,27 | 18,32 | 17,85 | 17,96 | 30.956.500 | | 2007-01-23 | 00:00:00 | 17,93 | 18,00 | 17,42 | 17,46 | 50.570.100 | | 2007-01-24 | 00:00:00 | 17,56 | 17,78 | 17,35 | 17,60 | 51.497.500 | | 2007-01-25 | 00:00:00 | 17,66 | 17,88 | 17,44 | 17,48 | 28.967.400 | | 2007-01-26 | 00:00:00 | 17,58 | 17,90 | 17,48 | 17,78 | 28.661.500 | | 2007-01-29 | 00:00:00 | 17,74 | 17,82 | 17,47 | 17,61 | 26.706.700 | | 2007-01-30 | 00:00:00 | 17,70 | 17,85 | 17,58 | 17,79 | 25.095.400 | | 2007-01-31 | 00:00:00 | 17,70 | 17,76 | 17,45 | 17,73 | 25.580.400 | | 2007-02-01 | 00:00:00 | 17,77 | 17,95 | 17,72 | 17,94 | 22.196.600 | | 2007-02-02 | 00:00:00 | 17,97 | 18,36 | 17,87 | 18,12 | 29.642.700 | | 2007-02-05 | 00:00:00 | 18,18 | 18,27 | 17,99 | 18,13 | 26.327.800 | | 2007-02-06 | 00:00:00 | 18,08 | 18,20 | 17,87 | 18,15 | 21.896.600 | | 2007-02-07 | 00:00:00 | 18,21 | 18,46 | 18,11 | 18,25 | 16.872.300 | | 2007-02-08 | 00:00:00 | 18,22 | 18,41 | 18,12 | 18,31 | 18.416.600 | | 2007-02-09 | 00:00:00 | 18,39 | 18,48 | 17,90 | 17,97 | 32.095.100 | | 2007-02-12 | 00:00:00 | 17,91 | 17,97 | 17,73 | 17,89 | 26.972.200 | | 2007-02-13 | 00:00:00 | 17,98 | 18,23 | 17,94 | 18,18 | 26.728.900 | | 2007-02-14 | 00:00:00 | 18,61 | 19,08 | 18,42 | 18,89 | 59.885.900 | | 2007-02-15 | 00:00:00 | 18,95 | 19,17 | 18,86 | 19,09 | 24.319.700 | | 2007-02-16 | 00:00:00 | 19,07 | 19,13 | 18,92 | 19,02 | 17.204.100 | | 2007-02-20 | 00:00:00 | 18,81 | 18,87 | 18,46 | 18,76 | 31.229.100 | | 2007-02-21 | 00:00:00 | 18,64 | 19,00 | 18,64 | 18,97 | 21.463.500 | | 2007-02-22 | 00:00:00 | 19,10 | 19,48 | 19,02 | 19,20 | 32.743.700 | | 2007-02-23 | 00:00:00 | 19,20 | 19,47 | 19,10 | 19,19 | 24.481.000 | | 2007-02-26 | 00:00:00 | 19,29 | 19,37 | 18,95 | 19,09 | 21.366.900 | | 2007-02-27 | 00:00:00 | 18,77 | 19,07 | 18,39 | 18,46 | 33.223.900 | | 2007-02-28 | 00:00:00 | 18,50 | 18,80 | 18,47 | 18,57 | 26.836.300 | | 2007-03-01 | 00:00:00 | 18,24 | 18,69 | 18,18 | 18,45 | 28.570.100 | | 2007-03-02 | 00:00:00 | 18,29 | 18,37 | 17,95 | 17,98 | 32.808.200 | | 2007-03-05 | 00:00:00 | 17,87 | 18,17 | 17,77 | 17,79 | 39.168.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
