(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 19,86 | 19,90 | 19,11 | 19,19 | 33.170.200 | | 2008-02-15 | 00:00:00 | 19,09 | 19,34 | 18,93 | 19,04 | 21.881.800 | | 2008-02-19 | 00:00:00 | 19,25 | 19,34 | 18,37 | 18,48 | 29.350.900 | | 2008-02-20 | 00:00:00 | 18,40 | 19,69 | 18,39 | 19,44 | 31.570.900 | | 2008-02-21 | 00:00:00 | 19,56 | 19,88 | 19,21 | 19,28 | 21.957.100 | | 2008-02-22 | 00:00:00 | 19,36 | 19,70 | 19,16 | 19,68 | 22.894.700 | | 2008-02-25 | 00:00:00 | 19,50 | 20,00 | 19,32 | 19,65 | 20.503.500 | | 2008-02-26 | 00:00:00 | 19,58 | 20,00 | 19,49 | 19,85 | 25.603.100 | | 2008-02-27 | 00:00:00 | 19,81 | 20,16 | 19,66 | 20,10 | 26.713.300 | | 2008-02-28 | 00:00:00 | 19,93 | 20,10 | 19,58 | 19,83 | 24.871.700 | | 2008-02-29 | 00:00:00 | 19,60 | 19,88 | 19,12 | 19,17 | 25.517.200 | | 2008-03-03 | 00:00:00 | 19,11 | 19,17 | 18,72 | 18,88 | 26.327.200 | | 2008-03-04 | 00:00:00 | 19,86 | 20,41 | 19,44 | 20,32 | 60.449.000 | | 2008-03-05 | 00:00:00 | 20,35 | 20,50 | 20,14 | 20,50 | 32.463.000 | | 2008-03-06 | 00:00:00 | 20,44 | 20,49 | 19,84 | 20,13 | 30.493.400 | | 2008-03-07 | 00:00:00 | 20,05 | 20,50 | 19,75 | 20,09 | 26.953.100 | | 2008-03-10 | 00:00:00 | 20,25 | 20,46 | 20,23 | 20,32 | 26.015.400 | | 2008-03-11 | 00:00:00 | 20,47 | 20,97 | 20,44 | 20,94 | 30.918.600 | | 2008-03-12 | 00:00:00 | 20,88 | 21,08 | 20,74 | 20,98 | 31.078.700 | | 2008-03-13 | 00:00:00 | 20,70 | 21,18 | 20,64 | 21,06 | 34.746.100 | | 2008-03-14 | 00:00:00 | 21,12 | 21,16 | 20,29 | 20,58 | 34.063.400 | | 2008-03-17 | 00:00:00 | 20,13 | 20,80 | 20,05 | 20,67 | 28.115.300 | | 2008-03-18 | 00:00:00 | 21,02 | 21,59 | 21,02 | 21,53 | 36.591.500 | | 2008-03-19 | 00:00:00 | 21,60 | 21,65 | 20,67 | 20,67 | 31.847.900 | | 2008-03-20 | 00:00:00 | 20,99 | 21,11 | 20,67 | 21,10 | 24.923.500 | | 2008-03-24 | 00:00:00 | 21,05 | 21,42 | 20,90 | 20,91 | 23.420.500 | | 2008-03-25 | 00:00:00 | 20,97 | 20,97 | 20,35 | 20,66 | 26.424.600 | | 2008-03-26 | 00:00:00 | 20,40 | 20,54 | 19,93 | 20,33 | 28.297.100 | | 2008-03-27 | 00:00:00 | 20,37 | 20,40 | 19,98 | 19,98 | 21.948.600 | | 2008-03-28 | 00:00:00 | 20,00 | 20,06 | 19,50 | 19,52 | 36.886.000 | | 2008-03-31 | 00:00:00 | 19,59 | 19,73 | 19,38 | 19,51 | 25.785.600 | | 2008-04-01 | 00:00:00 | 19,80 | 20,25 | 19,73 | 20,10 | 27.045.700 | | 2008-04-02 | 00:00:00 | 20,49 | 20,82 | 20,23 | 20,59 | 31.563.300 | | 2008-04-03 | 00:00:00 | 20,31 | 21,18 | 20,27 | 20,85 | 21.760.300 | | 2008-04-04 | 00:00:00 | 21,07 | 21,75 | 20,64 | 20,89 | 23.051.300 | | 2008-04-07 | 00:00:00 | 20,30 | 20,78 | 20,14 | 20,19 | 35.856.500 | | 2008-04-08 | 00:00:00 | 19,92 | 19,94 | 19,39 | 19,50 | 25.539.200 | | 2008-04-09 | 00:00:00 | 19,67 | 19,79 | 19,31 | 19,68 | 22.288.800 | | 2008-04-10 | 00:00:00 | 19,78 | 20,42 | 19,76 | 20,18 | 25.661.600 | | 2008-04-11 | 00:00:00 | 19,89 | 19,93 | 19,00 | 19,11 | 26.766.100 | | 2008-04-14 | 00:00:00 | 18,92 | 19,21 | 18,75 | 18,89 | 17.937.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
