(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 17,66 | 17,77 | 17,43 | 17,57 | 14.239.900 | | 2007-12-18 | 00:00:00 | 17,73 | 17,83 | 17,57 | 17,71 | 14.049.900 | | 2007-12-19 | 00:00:00 | 17,63 | 17,80 | 17,55 | 17,59 | 12.876.300 | | 2007-12-20 | 00:00:00 | 17,73 | 18,00 | 17,68 | 17,97 | 16.964.800 | | 2007-12-21 | 00:00:00 | 18,13 | 18,23 | 17,76 | 17,94 | 21.560.500 | | 2007-12-24 | 00:00:00 | 17,91 | 18,24 | 17,82 | 18,15 | 6.129.000 | | 2007-12-26 | 00:00:00 | 18,05 | 18,28 | 18,05 | 18,19 | 6.341.100 | | 2007-12-27 | 00:00:00 | 18,12 | 18,24 | 17,71 | 17,76 | 12.935.700 | | 2007-12-28 | 00:00:00 | 17,85 | 18,00 | 17,70 | 17,87 | 11.064.500 | | 2007-12-31 | 00:00:00 | 17,69 | 17,91 | 17,69 | 17,76 | 7.443.700 | | 2008-01-02 | 00:00:00 | 17,73 | 17,97 | 17,20 | 17,41 | 19.230.800 | | 2008-01-03 | 00:00:00 | 17,40 | 17,40 | 17,00 | 17,10 | 15.999.100 | | 2008-01-04 | 00:00:00 | 17,23 | 17,26 | 16,65 | 16,77 | 33.623.600 | | 2008-01-07 | 00:00:00 | 16,75 | 16,92 | 16,42 | 16,73 | 22.609.200 | | 2008-01-08 | 00:00:00 | 16,61 | 17,00 | 16,31 | 16,33 | 27.256.400 | | 2008-01-09 | 00:00:00 | 16,34 | 16,75 | 16,18 | 16,64 | 26.513.100 | | 2008-01-10 | 00:00:00 | 16,54 | 16,65 | 16,20 | 16,40 | 29.988.700 | | 2008-01-11 | 00:00:00 | 16,19 | 16,48 | 16,13 | 16,40 | 22.924.800 | | 2008-01-14 | 00:00:00 | 16,55 | 16,88 | 16,44 | 16,84 | 25.047.500 | | 2008-01-15 | 00:00:00 | 16,92 | 17,10 | 16,75 | 16,95 | 38.473.300 | | 2008-01-16 | 00:00:00 | 16,89 | 17,85 | 16,64 | 17,42 | 45.738.400 | | 2008-01-17 | 00:00:00 | 17,59 | 17,95 | 17,20 | 17,53 | 36.939.600 | | 2008-01-18 | 00:00:00 | 17,78 | 18,26 | 17,52 | 18,02 | 36.727.000 | | 2008-01-22 | 00:00:00 | 16,87 | 18,20 | 16,80 | 18,00 | 39.387.500 | | 2008-01-23 | 00:00:00 | 17,27 | 18,13 | 17,14 | 18,10 | 39.899.800 | | 2008-01-24 | 00:00:00 | 18,08 | 18,28 | 17,47 | 17,96 | 34.009.800 | | 2008-01-25 | 00:00:00 | 18,27 | 18,27 | 17,40 | 17,42 | 22.564.000 | | 2008-01-28 | 00:00:00 | 17,46 | 17,95 | 17,33 | 17,95 | 16.612.900 | | 2008-01-29 | 00:00:00 | 18,04 | 18,04 | 17,47 | 17,68 | 15.946.500 | | 2008-01-30 | 00:00:00 | 17,56 | 18,02 | 17,56 | 17,92 | 26.509.600 | | 2008-01-31 | 00:00:00 | 17,65 | 18,05 | 17,61 | 17,92 | 20.701.700 | | 2008-02-01 | 00:00:00 | 18,00 | 18,89 | 17,95 | 18,88 | 25.342.000 | | 2008-02-04 | 00:00:00 | 18,90 | 19,00 | 18,47 | 18,48 | 15.248.100 | | 2008-02-05 | 00:00:00 | 18,13 | 18,61 | 18,08 | 18,10 | 23.728.600 | | 2008-02-06 | 00:00:00 | 18,22 | 18,24 | 17,43 | 17,48 | 23.452.900 | | 2008-02-07 | 00:00:00 | 17,42 | 17,88 | 17,15 | 17,65 | 23.004.600 | | 2008-02-08 | 00:00:00 | 17,71 | 18,01 | 17,61 | 17,93 | 17.436.900 | | 2008-02-11 | 00:00:00 | 18,03 | 18,89 | 18,00 | 18,49 | 30.060.200 | | 2008-02-12 | 00:00:00 | 18,78 | 18,78 | 18,02 | 18,07 | 34.320.200 | | 2008-02-13 | 00:00:00 | 19,33 | 19,91 | 19,00 | 19,91 | 64.821.200 | | 2008-02-14 | 00:00:00 | 19,86 | 19,90 | 19,11 | 19,19 | 33.170.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
