(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 | | 2008-04-14 | 00:00:00 | 18,92 | 19,21 | 18,75 | 18,89 | 17.937.500 | | 2008-04-15 | 00:00:00 | 18,96 | 19,08 | 18,31 | 18,76 | 21.338.800 | | 2008-04-16 | 00:00:00 | 19,25 | 19,70 | 19,13 | 19,34 | 29.126.800 | | 2008-04-17 | 00:00:00 | 19,34 | 19,50 | 19,01 | 19,17 | 17.304.700 | | 2008-04-18 | 00:00:00 | 19,41 | 19,58 | 18,85 | 19,13 | 28.787.000 | | 2008-04-21 | 00:00:00 | 19,03 | 19,10 | 18,87 | 19,00 | 21.842.400 | | 2008-04-22 | 00:00:00 | 18,80 | 18,87 | 18,36 | 18,40 | 23.416.800 | | 2008-04-23 | 00:00:00 | 18,57 | 19,12 | 18,50 | 18,80 | 23.605.200 | | 2008-04-24 | 00:00:00 | 18,75 | 19,57 | 18,42 | 19,26 | 32.920.800 | | 2008-04-25 | 00:00:00 | 19,36 | 19,46 | 18,83 | 19,10 | 17.598.900 | | 2008-04-28 | 00:00:00 | 19,17 | 19,24 | 18,92 | 18,99 | 10.416.700 | | 2008-04-29 | 00:00:00 | 18,99 | 19,14 | 18,89 | 19,00 | 15.545.900 | | 2008-04-30 | 00:00:00 | 19,14 | 19,14 | 18,49 | 18,66 | 16.133.400 | | 2008-05-01 | 00:00:00 | 18,80 | 19,62 | 18,71 | 19,51 | 19.799.500 | | 2008-05-02 | 00:00:00 | 19,81 | 19,98 | 19,32 | 19,70 | 18.259.600 | | 2008-05-05 | 00:00:00 | 19,85 | 19,86 | 19,18 | 19,46 | 12.581.900 | | 2008-05-06 | 00:00:00 | 19,33 | 19,42 | 19,04 | 19,39 | 18.197.000 | | 2008-05-07 | 00:00:00 | 19,23 | 19,74 | 19,20 | 19,26 | 16.356.900 | | 2008-05-08 | 00:00:00 | 19,33 | 19,82 | 19,31 | 19,51 | 18.296.000 | | 2008-05-09 | 00:00:00 | 19,30 | 19,36 | 18,96 | 19,29 | 13.405.600 | | 2008-05-12 | 00:00:00 | 19,29 | 19,95 | 19,16 | 19,87 | 20.018.800 | | 2008-05-13 | 00:00:00 | 20,11 | 20,12 | 19,60 | 19,86 | 36.516.000 | | 2008-05-14 | 00:00:00 | 19,76 | 20,13 | 19,34 | 19,90 | 43.047.300 | | 2008-05-15 | 00:00:00 | 19,81 | 19,97 | 19,51 | 19,64 | 29.698.300 | | 2008-05-16 | 00:00:00 | 19,73 | 19,77 | 19,27 | 19,57 | 18.548.000 | | 2008-05-19 | 00:00:00 | 19,63 | 20,00 | 19,44 | 19,50 | 19.109.100 | | 2008-05-20 | 00:00:00 | 19,37 | 19,39 | 19,02 | 19,08 | 20.188.500 | | 2008-05-21 | 00:00:00 | 19,08 | 19,29 | 18,89 | 18,89 | 24.537.200 | | 2008-05-22 | 00:00:00 | 18,86 | 19,31 | 18,80 | 19,17 | 15.863.500 | | 2008-05-23 | 00:00:00 | 19,05 | 19,09 | 18,65 | 18,92 | 18.508.700 | | 2008-05-27 | 00:00:00 | 19,07 | 19,57 | 19,07 | 19,56 | 21.857.800 | | 2008-05-28 | 00:00:00 | 19,64 | 19,71 | 19,22 | 19,54 | 16.784.600 | | 2008-05-29 | 00:00:00 | 19,61 | 19,78 | 19,50 | 19,63 | 16.029.700 | | 2008-05-30 | 00:00:00 | 19,81 | 19,97 | 19,63 | 19,81 | 15.093.500 | | 2008-06-02 | 00:00:00 | 19,79 | 19,80 | 19,25 | 19,45 | 13.731.400 | | 2008-06-03 | 00:00:00 | 19,48 | 19,55 | 18,79 | 18,95 | 22.378.900 | | 2008-06-04 | 00:00:00 | 18,94 | 19,44 | 18,87 | 19,24 | 20.896.800 | | 2008-06-05 | 00:00:00 | 19,41 | 19,49 | 19,13 | 19,30 | 19.626.800 | | 2008-06-06 | 00:00:00 | 19,09 | 19,28 | 18,88 | 18,89 | 21.674.000 | | 2008-06-09 | 00:00:00 | 19,01 | 19,13 | 18,40 | 18,93 | 22.976.800 | | 2008-06-10 | 00:00:00 | 18,62 | 19,18 | 18,60 | 18,97 | 29.097.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
