(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 | | 2007-05-01 | 00:00:00 | 19,27 | 19,53 | 19,22 | 19,42 | 31.253.900 | | 2007-05-02 | 00:00:00 | 19,38 | 19,47 | 19,23 | 19,47 | 22.646.200 | | 2007-05-03 | 00:00:00 | 19,56 | 19,64 | 19,37 | 19,50 | 17.847.200 | | 2007-05-04 | 00:00:00 | 19,60 | 19,81 | 19,44 | 19,75 | 22.756.000 | | 2007-05-07 | 00:00:00 | 19,73 | 19,90 | 19,67 | 19,79 | 14.345.400 | | 2007-05-08 | 00:00:00 | 19,59 | 19,61 | 19,33 | 19,44 | 24.049.500 | | 2007-05-09 | 00:00:00 | 19,35 | 19,74 | 19,32 | 19,69 | 19.089.900 | | 2007-05-10 | 00:00:00 | 19,59 | 19,60 | 19,10 | 19,18 | 29.586.900 | | 2007-05-11 | 00:00:00 | 19,47 | 19,86 | 19,45 | 19,77 | 35.182.800 | | 2007-05-14 | 00:00:00 | 19,84 | 20,78 | 19,84 | 20,48 | 51.869.000 | | 2007-05-15 | 00:00:00 | 20,33 | 20,38 | 19,73 | 19,78 | 51.014.100 | | 2007-05-16 | 00:00:00 | 19,11 | 19,33 | 18,68 | 19,17 | 75.670.000 | | 2007-05-17 | 00:00:00 | 19,06 | 19,15 | 18,78 | 18,94 | 30.184.400 | | 2007-05-18 | 00:00:00 | 18,99 | 19,02 | 18,78 | 18,85 | 27.805.500 | | 2007-05-21 | 00:00:00 | 18,84 | 19,25 | 18,73 | 18,90 | 30.560.200 | | 2007-05-22 | 00:00:00 | 18,94 | 19,30 | 18,84 | 19,17 | 28.233.700 | | 2007-05-23 | 00:00:00 | 19,18 | 19,36 | 19,14 | 19,17 | 26.574.900 | | 2007-05-24 | 00:00:00 | 19,19 | 19,33 | 18,95 | 19,03 | 25.447.600 | | 2007-05-25 | 00:00:00 | 19,08 | 19,25 | 18,89 | 19,23 | 20.386.100 | | 2007-05-29 | 00:00:00 | 19,18 | 19,31 | 19,10 | 19,21 | 19.909.200 | | 2007-05-30 | 00:00:00 | 19,06 | 19,08 | 18,77 | 18,93 | 28.294.900 | | 2007-05-31 | 00:00:00 | 19,00 | 19,18 | 18,91 | 19,10 | 23.244.900 | | 2007-06-01 | 00:00:00 | 19,22 | 19,45 | 19,14 | 19,34 | 25.075.400 | | 2007-06-04 | 00:00:00 | 19,21 | 19,30 | 19,03 | 19,25 | 13.606.200 | | 2007-06-05 | 00:00:00 | 19,08 | 19,21 | 18,90 | 19,06 | 20.842.000 | | 2007-06-06 | 00:00:00 | 18,89 | 19,15 | 18,89 | 19,03 | 20.071.600 | | 2007-06-07 | 00:00:00 | 18,88 | 19,03 | 18,37 | 18,40 | 36.195.100 | | 2007-06-08 | 00:00:00 | 18,45 | 18,80 | 18,39 | 18,79 | 22.802.500 | | 2007-06-11 | 00:00:00 | 18,79 | 18,80 | 18,54 | 18,62 | 17.187.300 | | 2007-06-12 | 00:00:00 | 18,60 | 18,79 | 18,42 | 18,50 | 31.644.400 | | 2007-06-13 | 00:00:00 | 18,68 | 19,16 | 18,50 | 19,12 | 37.714.700 | | 2007-06-14 | 00:00:00 | 19,10 | 19,59 | 19,07 | 19,42 | 26.840.600 | | 2007-06-15 | 00:00:00 | 19,66 | 19,95 | 19,65 | 19,85 | 31.023.700 | | 2007-06-18 | 00:00:00 | 19,75 | 19,96 | 19,75 | 19,83 | 18.806.800 | | 2007-06-19 | 00:00:00 | 19,80 | 19,87 | 19,60 | 19,78 | 19.133.600 | | 2007-06-20 | 00:00:00 | 19,79 | 19,84 | 19,56 | 19,63 | 25.929.200 | | 2007-06-21 | 00:00:00 | 19,65 | 20,26 | 19,60 | 20,16 | 30.521.900 | | 2007-06-22 | 00:00:00 | 20,11 | 20,50 | 20,00 | 20,25 | 30.754.500 | | 2007-06-25 | 00:00:00 | 20,13 | 20,15 | 19,72 | 19,88 | 26.630.500 | | 2007-06-26 | 00:00:00 | 19,97 | 19,97 | 19,64 | 19,73 | 20.139.900 | | 2007-06-27 | 00:00:00 | 19,61 | 20,44 | 19,60 | 20,35 | 31.692.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
