(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 19,61 | 20,44 | 19,60 | 20,35 | 31.692.400 | | 2007-06-28 | 00:00:00 | 20,00 | 20,25 | 19,93 | 19,97 | 22.918.300 | | 2007-06-29 | 00:00:00 | 20,09 | 20,20 | 19,75 | 19,87 | 15.752.200 | | 2007-07-02 | 00:00:00 | 20,07 | 20,19 | 19,94 | 20,17 | 13.601.000 | | 2007-07-03 | 00:00:00 | 20,20 | 20,25 | 20,10 | 20,21 | 7.815.900 | | 2007-07-05 | 00:00:00 | 20,13 | 20,13 | 19,84 | 20,05 | 15.490.800 | | 2007-07-06 | 00:00:00 | 20,10 | 20,12 | 19,81 | 19,99 | 13.510.700 | | 2007-07-09 | 00:00:00 | 20,02 | 20,30 | 19,92 | 20,17 | 18.874.800 | | 2007-07-10 | 00:00:00 | 20,11 | 20,16 | 19,80 | 19,84 | 25.010.300 | | 2007-07-11 | 00:00:00 | 19,80 | 20,04 | 19,67 | 20,01 | 24.603.000 | | 2007-07-12 | 00:00:00 | 20,02 | 20,75 | 19,97 | 20,75 | 34.177.000 | | 2007-07-13 | 00:00:00 | 20,65 | 20,98 | 20,45 | 20,48 | 44.673.800 | | 2007-07-16 | 00:00:00 | 20,37 | 20,67 | 20,35 | 20,62 | 18.831.700 | | 2007-07-17 | 00:00:00 | 20,84 | 22,08 | 20,75 | 21,80 | 71.353.300 | | 2007-07-18 | 00:00:00 | 21,42 | 21,73 | 21,33 | 21,66 | 31.497.400 | | 2007-07-19 | 00:00:00 | 21,62 | 21,93 | 21,57 | 21,78 | 19.608.200 | | 2007-07-20 | 00:00:00 | 21,83 | 21,87 | 21,31 | 21,46 | 22.941.900 | | 2007-07-23 | 00:00:00 | 21,50 | 21,67 | 21,40 | 21,44 | 13.629.600 | | 2007-07-24 | 00:00:00 | 21,21 | 21,79 | 21,21 | 21,31 | 26.888.500 | | 2007-07-25 | 00:00:00 | 21,63 | 21,88 | 21,34 | 21,75 | 33.455.700 | | 2007-07-26 | 00:00:00 | 21,50 | 21,77 | 21,26 | 21,60 | 43.400.900 | | 2007-07-27 | 00:00:00 | 21,63 | 21,80 | 21,42 | 21,56 | 28.759.200 | | 2007-07-30 | 00:00:00 | 21,53 | 22,12 | 21,48 | 22,02 | 30.710.300 | | 2007-07-31 | 00:00:00 | 22,24 | 22,26 | 21,94 | 22,04 | 31.147.500 | | 2007-08-01 | 00:00:00 | 21,91 | 22,50 | 21,86 | 22,45 | 42.505.000 | | 2007-08-02 | 00:00:00 | 22,54 | 22,55 | 22,10 | 22,32 | 38.169.500 | | 2007-08-03 | 00:00:00 | 22,30 | 22,85 | 22,19 | 22,21 | 41.808.700 | | 2007-08-06 | 00:00:00 | 22,28 | 22,96 | 22,06 | 22,85 | 39.197.600 | | 2007-08-07 | 00:00:00 | 22,76 | 22,90 | 22,16 | 22,61 | 39.382.800 | | 2007-08-08 | 00:00:00 | 22,77 | 23,00 | 22,38 | 22,96 | 32.269.300 | | 2007-08-09 | 00:00:00 | 22,76 | 23,00 | 22,13 | 22,39 | 39.169.400 | | 2007-08-10 | 00:00:00 | 22,01 | 22,39 | 21,68 | 21,85 | 34.583.600 | | 2007-08-13 | 00:00:00 | 21,96 | 22,10 | 21,69 | 21,74 | 21.379.000 | | 2007-08-14 | 00:00:00 | 21,89 | 21,96 | 21,22 | 21,24 | 28.173.400 | | 2007-08-15 | 00:00:00 | 20,57 | 20,83 | 20,30 | 20,36 | 38.084.500 | | 2007-08-16 | 00:00:00 | 20,27 | 20,61 | 19,90 | 20,33 | 34.273.400 | | 2007-08-17 | 00:00:00 | 20,61 | 21,46 | 20,41 | 20,80 | 29.442.300 | | 2007-08-20 | 00:00:00 | 20,72 | 21,17 | 20,59 | 20,94 | 17.965.300 | | 2007-08-21 | 00:00:00 | 20,82 | 21,11 | 20,68 | 20,84 | 17.829.100 | | 2007-08-22 | 00:00:00 | 21,05 | 21,05 | 20,55 | 20,57 | 21.570.900 | | 2007-08-23 | 00:00:00 | 20,62 | 20,76 | 20,41 | 20,70 | 16.186.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
