(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 17,97 | 18,09 | 17,56 | 17,95 | 18.952.400 | | 2008-08-07 | 00:00:00 | 17,86 | 18,60 | 17,67 | 18,48 | 25.737.000 | | 2008-08-08 | 00:00:00 | 18,32 | 18,84 | 18,25 | 18,79 | 16.987.200 | | 2008-08-11 | 00:00:00 | 18,80 | 18,91 | 18,43 | 18,52 | 24.060.500 | | 2008-08-12 | 00:00:00 | 18,49 | 18,85 | 18,34 | 18,47 | 28.037.400 | | 2008-08-13 | 00:00:00 | 18,90 | 19,60 | 18,85 | 19,33 | 38.894.500 | | 2008-08-14 | 00:00:00 | 19,22 | 19,30 | 18,97 | 19,12 | 16.681.100 | | 2008-08-15 | 00:00:00 | 19,24 | 19,49 | 19,12 | 19,30 | 17.796.400 | | 2008-08-18 | 00:00:00 | 19,28 | 19,35 | 18,49 | 18,79 | 19.783.800 | | 2008-08-19 | 00:00:00 | 18,61 | 18,74 | 18,36 | 18,43 | 16.577.300 | | 2008-08-20 | 00:00:00 | 18,51 | 18,76 | 18,32 | 18,46 | 15.689.600 | | 2008-08-21 | 00:00:00 | 18,29 | 18,49 | 18,15 | 18,36 | 10.960.500 | | 2008-08-22 | 00:00:00 | 18,48 | 18,62 | 18,35 | 18,49 | 8.886.000 | | 2008-08-25 | 00:00:00 | 18,36 | 18,38 | 18,08 | 18,12 | 11.787.300 | | 2008-08-26 | 00:00:00 | 18,10 | 18,24 | 17,96 | 18,19 | 11.650.700 | | 2008-08-27 | 00:00:00 | 18,23 | 18,70 | 18,17 | 18,31 | 11.901.000 | | 2008-08-28 | 00:00:00 | 18,44 | 18,54 | 18,34 | 18,50 | 9.605.000 | | 2008-08-29 | 00:00:00 | 18,63 | 18,69 | 17,78 | 17,92 | 19.934.900 | | 2008-09-02 | 00:00:00 | 18,27 | 18,49 | 17,73 | 17,80 | 14.423.500 | | 2008-09-03 | 00:00:00 | 17,73 | 17,73 | 17,09 | 17,11 | 19.947.200 | | 2008-09-04 | 00:00:00 | 17,01 | 17,20 | 16,75 | 16,75 | 25.841.600 | | 2008-09-05 | 00:00:00 | 16,68 | 17,24 | 16,64 | 17,16 | 22.101.800 | | 2008-09-08 | 00:00:00 | 17,41 | 17,50 | 16,90 | 17,35 | 28.464.900 | | 2008-09-09 | 00:00:00 | 17,42 | 17,45 | 16,80 | 16,90 | 23.613.400 | | 2008-09-10 | 00:00:00 | 16,99 | 16,99 | 16,34 | 16,37 | 32.709.600 | | 2008-09-11 | 00:00:00 | 16,23 | 16,63 | 16,02 | 16,62 | 27.242.600 | | 2008-09-12 | 00:00:00 | 16,42 | 16,45 | 15,94 | 16,23 | 22.700.700 | | 2008-09-15 | 00:00:00 | 15,90 | 16,66 | 15,88 | 16,34 | 28.181.900 | | 2008-09-16 | 00:00:00 | 16,10 | 16,89 | 16,10 | 16,54 | 30.661.200 | | 2008-09-17 | 00:00:00 | 16,27 | 16,84 | 15,70 | 15,70 | 36.651.100 | | 2008-09-18 | 00:00:00 | 15,98 | 16,12 | 15,30 | 15,93 | 44.434.000 | | 2008-09-19 | 00:00:00 | 16,35 | 16,43 | 15,90 | 15,90 | 415.200 | | 2008-09-22 | 00:00:00 | 15,99 | 16,15 | 15,48 | 15,49 | 21.099.200 | | 2008-09-23 | 00:00:00 | 15,60 | 15,95 | 15,50 | 15,56 | 21.363.600 | | 2008-09-24 | 00:00:00 | 15,60 | 15,95 | 15,56 | 15,64 | 17.158.100 | | 2008-09-25 | 00:00:00 | 15,73 | 16,15 | 15,59 | 16,02 | 19.542.200 | | 2008-09-26 | 00:00:00 | 15,69 | 16,10 | 15,62 | 15,95 | 19.740.600 | | 2008-09-29 | 00:00:00 | 15,69 | 15,88 | 14,63 | 14,63 | 27.600.100 | | 2008-09-30 | 00:00:00 | 15,07 | 15,25 | 14,96 | 15,13 | 22.555.300 | | 2008-10-01 | 00:00:00 | 15,00 | 15,15 | 14,77 | 14,96 | 18.832.000 | | 2008-10-02 | 00:00:00 | 14,86 | 14,93 | 14,27 | 14,27 | 24.549.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
