(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-05 | 00:00:00 | 17,87 | 18,17 | 17,77 | 17,79 | 39.168.600 | 2007-03-06 | 00:00:00 | 18,06 | 18,27 | 17,87 | 18,18 | 23.597.500 | 2007-03-07 | 00:00:00 | 18,17 | 18,42 | 18,10 | 18,20 | 20.889.200 | 2007-03-08 | 00:00:00 | 18,63 | 18,66 | 18,41 | 18,44 | 20.625.100 | 2007-03-09 | 00:00:00 | 18,64 | 18,64 | 18,14 | 18,33 | 25.440.600 | 2007-03-12 | 00:00:00 | 18,29 | 18,65 | 18,26 | 18,57 | 17.230.500 | 2007-03-13 | 00:00:00 | 18,42 | 18,59 | 18,24 | 18,34 | 28.499.000 | 2007-03-14 | 00:00:00 | 18,40 | 18,51 | 18,15 | 18,39 | 26.186.500 | 2007-03-15 | 00:00:00 | 18,42 | 18,59 | 18,33 | 18,56 | 14.708.300 | 2007-03-16 | 00:00:00 | 18,47 | 18,62 | 18,35 | 18,49 | 19.131.900 | 2007-03-19 | 00:00:00 | 18,56 | 18,70 | 18,31 | 18,47 | 27.083.400 | 2007-03-20 | 00:00:00 | 18,43 | 18,60 | 18,38 | 18,50 | 18.159.400 | 2007-03-21 | 00:00:00 | 18,50 | 18,93 | 18,42 | 18,88 | 22.204.200 | 2007-03-22 | 00:00:00 | 18,94 | 18,96 | 18,68 | 18,81 | 15.391.600 | 2007-03-23 | 00:00:00 | 18,79 | 18,92 | 18,73 | 18,79 | 12.691.200 | 2007-03-26 | 00:00:00 | 18,76 | 18,90 | 18,55 | 18,88 | 13.703.200 | 2007-03-27 | 00:00:00 | 18,80 | 18,90 | 18,72 | 18,84 | 10.724.600 | 2007-03-28 | 00:00:00 | 18,76 | 18,83 | 18,62 | 18,65 | 18.569.100 | 2007-03-29 | 00:00:00 | 18,85 | 18,89 | 18,32 | 18,50 | 18.884.600 | 2007-03-30 | 00:00:00 | 18,54 | 18,56 | 18,27 | 18,32 | 23.080.700 | 2007-04-02 | 00:00:00 | 18,29 | 18,47 | 18,18 | 18,36 | 25.499.500 | 2007-04-03 | 00:00:00 | 18,42 | 18,53 | 18,25 | 18,35 | 21.474.600 | 2007-04-04 | 00:00:00 | 18,42 | 18,71 | 18,37 | 18,65 | 17.972.400 | 2007-04-05 | 00:00:00 | 18,67 | 18,83 | 18,60 | 18,68 | 16.751.300 | 2007-04-09 | 00:00:00 | 18,72 | 18,75 | 18,54 | 18,65 | 16.859.800 | 2007-04-10 | 00:00:00 | 18,94 | 19,45 | 18,85 | 19,41 | 45.134.200 | 2007-04-11 | 00:00:00 | 19,34 | 19,50 | 19,16 | 19,23 | 29.581.600 | 2007-04-12 | 00:00:00 | 19,16 | 19,55 | 19,13 | 19,35 | 31.528.800 | 2007-04-13 | 00:00:00 | 19,18 | 19,20 | 18,87 | 19,08 | 37.425.500 | 2007-04-16 | 00:00:00 | 19,19 | 19,24 | 18,97 | 19,24 | 18.064.200 | 2007-04-17 | 00:00:00 | 19,22 | 19,41 | 18,98 | 19,36 | 23.777.200 | 2007-04-18 | 00:00:00 | 19,28 | 19,77 | 19,28 | 19,68 | 29.458.000 | 2007-04-19 | 00:00:00 | 19,44 | 19,76 | 19,36 | 19,59 | 30.836.200 | 2007-04-20 | 00:00:00 | 19,87 | 19,88 | 19,44 | 19,48 | 24.911.700 | 2007-04-23 | 00:00:00 | 19,43 | 19,55 | 19,14 | 19,17 | 29.956.500 | 2007-04-24 | 00:00:00 | 19,32 | 19,68 | 19,16 | 19,49 | 32.765.800 | 2007-04-25 | 00:00:00 | 19,59 | 19,60 | 19,35 | 19,49 | 24.459.500 | 2007-04-26 | 00:00:00 | 19,45 | 19,49 | 19,20 | 19,30 | 21.972.000 | 2007-04-27 | 00:00:00 | 19,24 | 19,40 | 19,12 | 19,30 | 18.404.200 | 2007-04-30 | 00:00:00 | 19,28 | 19,51 | 19,19 | 19,22 | 19.174.700 | 2007-05-01 | 00:00:00 | 19,27 | 19,53 | 19,22 | 19,42 | 31.253.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|