(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 20,62 | 20,76 | 20,41 | 20,70 | 16.186.600 | | 2007-08-24 | 00:00:00 | 20,77 | 20,87 | 20,55 | 20,86 | 12.669.900 | | 2007-08-27 | 00:00:00 | 20,86 | 20,88 | 20,57 | 20,59 | 12.060.600 | | 2007-08-28 | 00:00:00 | 20,55 | 20,59 | 20,13 | 20,14 | 15.335.500 | | 2007-08-29 | 00:00:00 | 20,24 | 20,74 | 20,24 | 20,71 | 14.364.100 | | 2007-08-30 | 00:00:00 | 20,67 | 21,39 | 20,53 | 20,95 | 20.517.700 | | 2007-08-31 | 00:00:00 | 21,25 | 21,55 | 21,10 | 21,36 | 21.728.300 | | 2007-09-04 | 00:00:00 | 21,49 | 21,99 | 21,40 | 21,78 | 20.063.200 | | 2007-09-05 | 00:00:00 | 21,60 | 21,74 | 21,14 | 21,30 | 14.810.700 | | 2007-09-06 | 00:00:00 | 21,40 | 21,47 | 21,13 | 21,33 | 13.310.600 | | 2007-09-07 | 00:00:00 | 21,10 | 21,20 | 20,50 | 20,79 | 21.226.300 | | 2007-09-10 | 00:00:00 | 21,07 | 21,17 | 20,62 | 20,91 | 18.703.500 | | 2007-09-11 | 00:00:00 | 20,95 | 21,23 | 20,86 | 21,02 | 13.139.100 | | 2007-09-12 | 00:00:00 | 20,98 | 21,07 | 20,49 | 20,55 | 19.521.600 | | 2007-09-13 | 00:00:00 | 20,88 | 20,88 | 20,49 | 20,56 | 15.644.600 | | 2007-09-14 | 00:00:00 | 20,30 | 20,56 | 20,29 | 20,33 | 15.620.500 | | 2007-09-17 | 00:00:00 | 20,24 | 20,44 | 20,04 | 20,31 | 11.467.000 | | 2007-09-18 | 00:00:00 | 20,50 | 21,13 | 20,42 | 21,09 | 16.203.600 | | 2007-09-19 | 00:00:00 | 21,21 | 21,43 | 20,97 | 21,10 | 18.052.500 | | 2007-09-20 | 00:00:00 | 20,78 | 21,25 | 20,75 | 21,02 | 19.883.700 | | 2007-09-21 | 00:00:00 | 21,20 | 21,53 | 21,02 | 21,30 | 15.734.300 | | 2007-09-24 | 00:00:00 | 21,25 | 21,40 | 20,83 | 21,04 | 17.543.600 | | 2007-09-25 | 00:00:00 | 20,90 | 21,20 | 20,78 | 21,01 | 12.461.300 | | 2007-09-26 | 00:00:00 | 21,09 | 21,30 | 20,53 | 20,68 | 14.845.000 | | 2007-09-27 | 00:00:00 | 20,86 | 20,94 | 20,57 | 20,70 | 18.638.000 | | 2007-09-28 | 00:00:00 | 20,70 | 21,05 | 20,65 | 20,70 | 22.026.300 | | 2007-10-01 | 00:00:00 | 20,85 | 21,44 | 20,70 | 21,33 | 16.498.700 | | 2007-10-02 | 00:00:00 | 21,28 | 21,75 | 21,22 | 21,62 | 19.281.300 | | 2007-10-03 | 00:00:00 | 21,40 | 21,44 | 20,53 | 20,81 | 21.945.900 | | 2007-10-04 | 00:00:00 | 20,87 | 20,92 | 20,40 | 20,65 | 15.669.500 | | 2007-10-05 | 00:00:00 | 20,76 | 21,35 | 20,62 | 21,13 | 19.987.100 | | 2007-10-08 | 00:00:00 | 20,96 | 21,07 | 20,76 | 20,91 | 12.180.200 | | 2007-10-09 | 00:00:00 | 20,91 | 20,95 | 20,37 | 20,66 | 18.660.600 | | 2007-10-10 | 00:00:00 | 20,50 | 20,64 | 20,11 | 20,19 | 30.357.400 | | 2007-10-11 | 00:00:00 | 20,53 | 20,65 | 19,88 | 20,12 | 25.903.900 | | 2007-10-12 | 00:00:00 | 20,36 | 21,07 | 20,35 | 21,04 | 23.565.100 | | 2007-10-15 | 00:00:00 | 20,94 | 21,13 | 20,60 | 20,78 | 14.438.100 | | 2007-10-16 | 00:00:00 | 20,72 | 21,06 | 20,66 | 20,85 | 16.228.000 | | 2007-10-17 | 00:00:00 | 21,25 | 21,77 | 21,22 | 21,62 | 33.668.800 | | 2007-10-18 | 00:00:00 | 21,33 | 21,40 | 20,77 | 20,87 | 24.344.400 | | 2007-10-19 | 00:00:00 | 20,84 | 20,87 | 20,06 | 20,10 | 21.067.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
