(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 14,86 | 14,93 | 14,27 | 14,27 | 24.549.000 | | 2008-10-03 | 00:00:00 | 14,42 | 14,93 | 14,08 | 14,19 | 26.481.900 | | 2008-10-06 | 00:00:00 | 14,00 | 14,00 | 12,87 | 13,54 | 40.108.000 | | 2008-10-07 | 00:00:00 | 13,66 | 13,80 | 12,35 | 12,35 | 41.995.700 | | 2008-10-08 | 00:00:00 | 12,01 | 13,05 | 11,93 | 12,47 | 37.665.200 | | 2008-10-09 | 00:00:00 | 12,81 | 13,10 | 12,67 | 12,80 | 38.785.700 | | 2008-10-10 | 00:00:00 | 12,47 | 13,68 | 12,15 | 12,70 | 50.066.700 | | 2008-10-13 | 00:00:00 | 13,29 | 13,43 | 12,79 | 13,39 | 25.084.800 | | 2008-10-14 | 00:00:00 | 13,94 | 14,02 | 12,70 | 12,75 | 37.530.200 | | 2008-10-15 | 00:00:00 | 12,60 | 12,75 | 11,50 | 11,51 | 37.557.300 | | 2008-10-16 | 00:00:00 | 11,65 | 12,53 | 11,11 | 12,53 | 34.719.200 | | 2008-10-17 | 00:00:00 | 12,38 | 13,08 | 11,94 | 11,99 | 29.851.100 | | 2008-10-20 | 00:00:00 | 12,49 | 13,12 | 12,40 | 12,76 | 32.603.700 | | 2008-10-21 | 00:00:00 | 12,50 | 12,55 | 12,19 | 12,22 | 22.404.800 | | 2008-10-22 | 00:00:00 | 12,02 | 12,42 | 11,53 | 11,64 | 25.285.800 | | 2008-10-23 | 00:00:00 | 11,64 | 11,74 | 10,94 | 11,36 | 30.419.500 | | 2008-10-24 | 00:00:00 | 10,52 | 11,74 | 10,52 | 11,40 | 26.553.300 | | 2008-10-27 | 00:00:00 | 11,17 | 11,92 | 10,92 | 11,30 | 20.854.500 | | 2008-10-28 | 00:00:00 | 11,69 | 12,46 | 11,19 | 12,44 | 26.263.800 | | 2008-10-29 | 00:00:00 | 12,35 | 12,39 | 11,85 | 11,98 | 21.532.200 | | 2008-10-30 | 00:00:00 | 12,41 | 12,56 | 11,94 | 12,08 | 24.535.300 | | 2008-10-31 | 00:00:00 | 11,96 | 13,18 | 11,93 | 12,91 | 27.695.700 | | 2008-11-03 | 00:00:00 | 13,00 | 13,24 | 12,78 | 12,96 | 13.619.800 | | 2008-11-04 | 00:00:00 | 13,35 | 13,53 | 12,90 | 13,31 | 19.158.500 | | 2008-11-05 | 00:00:00 | 13,09 | 13,20 | 12,43 | 12,46 | 16.522.100 | | 2008-11-06 | 00:00:00 | 12,22 | 12,22 | 10,84 | 10,89 | 30.932.700 | | 2008-11-07 | 00:00:00 | 11,12 | 11,32 | 10,90 | 11,30 | 17.390.700 | | 2008-11-10 | 00:00:00 | 11,40 | 11,44 | 10,61 | 10,71 | 19.899.800 | | 2008-11-11 | 00:00:00 | 10,55 | 10,77 | 10,22 | 10,65 | 17.514.300 | | 2008-11-12 | 00:00:00 | 10,47 | 10,76 | 9,95 | 9,95 | 26.195.800 | | 2008-11-13 | 00:00:00 | 9,99 | 11,37 | 9,91 | 11,37 | 35.003.800 | | 2008-11-14 | 00:00:00 | 10,75 | 10,86 | 10,09 | 10,23 | 19.696.300 | | 2008-11-17 | 00:00:00 | 10,14 | 10,33 | 9,96 | 10,00 | 17.565.800 | | 2008-11-18 | 00:00:00 | 10,05 | 10,09 | 9,15 | 9,50 | 26.717.300 | | 2008-11-19 | 00:00:00 | 9,42 | 9,48 | 8,41 | 8,42 | 28.323.000 | | 2008-11-20 | 00:00:00 | 8,38 | 8,85 | 8,12 | 8,14 | 34.278.500 | | 2008-11-21 | 00:00:00 | 8,26 | 8,45 | 7,80 | 8,35 | 30.346.300 | | 2008-11-24 | 00:00:00 | 8,58 | 8,84 | 8,42 | 8,84 | 26.705.200 | | 2008-11-25 | 00:00:00 | 9,02 | 9,08 | 8,52 | 8,71 | 19.686.500 | | 2008-11-26 | 00:00:00 | 8,54 | 9,74 | 8,50 | 9,73 | 26.725.300 | | 2008-11-28 | 00:00:00 | 9,68 | 9,75 | 9,36 | 9,58 | 8.466.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
