(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 20,84 | 20,87 | 20,06 | 20,10 | 21.067.800 | | 2007-10-22 | 00:00:00 | 20,10 | 20,59 | 20,01 | 20,46 | 13.254.100 | | 2007-10-23 | 00:00:00 | 20,50 | 20,60 | 20,21 | 20,52 | 12.912.000 | | 2007-10-24 | 00:00:00 | 20,42 | 20,64 | 19,72 | 20,12 | 22.215.500 | | 2007-10-25 | 00:00:00 | 19,83 | 19,91 | 18,97 | 19,36 | 33.434.400 | | 2007-10-26 | 00:00:00 | 19,28 | 19,74 | 18,50 | 18,86 | 42.503.100 | | 2007-10-29 | 00:00:00 | 18,95 | 19,90 | 18,76 | 18,97 | 21.564.900 | | 2007-10-30 | 00:00:00 | 18,90 | 19,29 | 18,90 | 19,17 | 14.250.500 | | 2007-10-31 | 00:00:00 | 19,14 | 19,65 | 19,02 | 19,42 | 24.298.900 | | 2007-11-01 | 00:00:00 | 19,44 | 19,54 | 18,74 | 18,78 | 28.017.800 | | 2007-11-02 | 00:00:00 | 18,85 | 19,09 | 18,73 | 18,87 | 22.201.700 | | 2007-11-05 | 00:00:00 | 18,74 | 19,06 | 18,45 | 18,50 | 18.194.100 | | 2007-11-06 | 00:00:00 | 18,48 | 18,58 | 18,06 | 18,39 | 29.246.300 | | 2007-11-07 | 00:00:00 | 18,25 | 18,43 | 17,88 | 17,91 | 23.357.800 | | 2007-11-08 | 00:00:00 | 17,81 | 18,07 | 17,58 | 17,91 | 26.343.100 | | 2007-11-09 | 00:00:00 | 18,75 | 19,39 | 18,71 | 18,71 | 41.006.400 | | 2007-11-12 | 00:00:00 | 18,85 | 18,93 | 18,28 | 18,31 | 23.150.100 | | 2007-11-13 | 00:00:00 | 18,43 | 18,80 | 18,24 | 18,61 | 22.947.800 | | 2007-11-14 | 00:00:00 | 18,95 | 19,37 | 18,81 | 18,81 | 32.078.400 | | 2007-11-15 | 00:00:00 | 18,27 | 19,33 | 18,26 | 18,87 | 46.743.100 | | 2007-11-16 | 00:00:00 | 18,96 | 19,02 | 18,22 | 18,55 | 23.772.500 | | 2007-11-19 | 00:00:00 | 18,52 | 18,68 | 18,25 | 18,30 | 18.963.800 | | 2007-11-20 | 00:00:00 | 18,40 | 18,64 | 17,80 | 18,20 | 27.410.200 | | 2007-11-21 | 00:00:00 | 18,14 | 18,34 | 17,84 | 18,00 | 17.669.600 | | 2007-11-23 | 00:00:00 | 18,08 | 18,36 | 18,03 | 18,33 | 5.867.200 | | 2007-11-26 | 00:00:00 | 18,34 | 18,37 | 17,82 | 17,82 | 19.114.500 | | 2007-11-27 | 00:00:00 | 17,93 | 18,31 | 17,81 | 18,17 | 20.789.700 | | 2007-11-28 | 00:00:00 | 18,47 | 19,02 | 18,31 | 18,78 | 18.995.200 | | 2007-11-29 | 00:00:00 | 18,73 | 18,91 | 18,63 | 18,72 | 14.400.000 | | 2007-11-30 | 00:00:00 | 19,22 | 19,25 | 18,67 | 18,83 | 18.359.600 | | 2007-12-03 | 00:00:00 | 18,84 | 18,98 | 18,18 | 18,20 | 22.321.300 | | 2007-12-04 | 00:00:00 | 18,02 | 18,33 | 18,00 | 18,09 | 16.103.800 | | 2007-12-05 | 00:00:00 | 18,33 | 18,81 | 18,28 | 18,73 | 19.878.300 | | 2007-12-06 | 00:00:00 | 18,60 | 18,79 | 18,59 | 18,66 | 14.473.900 | | 2007-12-07 | 00:00:00 | 18,53 | 18,60 | 18,12 | 18,29 | 25.006.300 | | 2007-12-10 | 00:00:00 | 18,37 | 18,75 | 18,04 | 18,64 | 24.224.800 | | 2007-12-11 | 00:00:00 | 18,65 | 18,68 | 18,03 | 18,11 | 22.313.500 | | 2007-12-12 | 00:00:00 | 18,40 | 18,64 | 18,19 | 18,38 | 18.958.900 | | 2007-12-13 | 00:00:00 | 18,33 | 18,48 | 17,92 | 18,07 | 15.877.100 | | 2007-12-14 | 00:00:00 | 17,87 | 18,00 | 17,68 | 17,77 | 17.573.400 | | 2007-12-17 | 00:00:00 | 17,66 | 17,77 | 17,43 | 17,57 | 14.239.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
