(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 | | 2008-11-28 | 00:00:00 | 9,68 | 9,75 | 9,36 | 9,58 | 8.466.300 | | 2008-12-01 | 00:00:00 | 9,36 | 9,36 | 8,83 | 8,88 | 20.152.000 | | 2008-12-02 | 00:00:00 | 9,01 | 9,14 | 8,61 | 8,99 | 19.257.300 | | 2008-12-03 | 00:00:00 | 8,75 | 9,38 | 8,57 | 9,31 | 17.782.800 | | 2008-12-04 | 00:00:00 | 9,40 | 10,05 | 9,29 | 9,52 | 30.945.100 | | 2008-12-05 | 00:00:00 | 9,46 | 10,01 | 9,13 | 10,00 | 24.249.500 | | 2008-12-08 | 00:00:00 | 10,07 | 10,11 | 9,75 | 10,01 | 21.967.900 | | 2008-12-09 | 00:00:00 | 9,85 | 10,83 | 9,62 | 10,31 | 22.840.400 | | 2008-12-10 | 00:00:00 | 10,33 | 10,80 | 10,21 | 10,35 | 17.261.600 | | 2008-12-11 | 00:00:00 | 10,26 | 10,63 | 10,00 | 10,06 | 17.044.300 | | 2008-12-12 | 00:00:00 | 9,80 | 10,49 | 9,80 | 10,45 | 17.175.900 | | 2008-12-15 | 00:00:00 | 10,45 | 10,57 | 9,98 | 10,19 | 18.979.300 | | 2008-12-16 | 00:00:00 | 10,32 | 10,76 | 10,26 | 10,75 | 28.177.300 | | 2008-12-17 | 00:00:00 | 10,63 | 10,85 | 10,32 | 10,67 | 18.428.100 | | 2008-12-18 | 00:00:00 | 10,66 | 10,73 | 9,99 | 10,10 | 14.344.100 | | 2008-12-19 | 00:00:00 | 10,16 | 10,51 | 10,05 | 10,13 | 19.571.300 | | 2008-12-22 | 00:00:00 | 10,01 | 10,18 | 9,93 | 10,15 | 13.594.900 | | 2008-12-23 | 00:00:00 | 10,24 | 10,24 | 9,65 | 9,72 | 11.817.100 | | 2008-12-24 | 00:00:00 | 9,77 | 9,88 | 9,69 | 9,83 | 3.269.400 | | 2008-12-26 | 00:00:00 | 9,80 | 9,87 | 9,52 | 9,69 | 5.963.200 | | 2008-12-29 | 00:00:00 | 9,70 | 9,81 | 9,58 | 9,80 | 9.909.000 | | 2008-12-30 | 00:00:00 | 9,80 | 10,25 | 9,75 | 10,15 | 8.929.900 | | 2008-12-31 | 00:00:00 | 10,16 | 10,40 | 10,05 | 10,13 | 9.470.900 | | 2009-01-02 | 00:00:00 | 10,12 | 10,72 | 10,01 | 10,67 | 10.074.600 | | 2009-01-05 | 00:00:00 | 10,44 | 10,80 | 10,37 | 10,67 | 16.247.500 | | 2009-01-06 | 00:00:00 | 10,84 | 11,71 | 10,74 | 11,58 | 26.660.800 | | 2009-01-07 | 00:00:00 | 11,17 | 11,31 | 10,47 | 10,60 | 25.620.900 | | 2009-01-08 | 00:00:00 | 10,47 | 10,76 | 10,27 | 10,74 | 22.078.800 | | 2009-01-09 | 00:00:00 | 10,78 | 10,81 | 10,33 | 10,37 | 17.581.600 | | 2009-01-12 | 00:00:00 | 10,40 | 10,44 | 9,91 | 10,00 | 20.137.600 | | 2009-01-13 | 00:00:00 | 9,82 | 10,63 | 9,75 | 10,19 | 22.413.900 | | 2009-01-14 | 00:00:00 | 9,92 | 10,04 | 9,58 | 9,73 | 15.423.400 | | 2009-01-15 | 00:00:00 | 9,78 | 9,84 | 9,29 | 9,70 | 20.151.000 | | 2009-01-16 | 00:00:00 | 10,18 | 10,31 | 9,61 | 10,18 | 24.984.100 | | 2009-01-20 | 00:00:00 | 10,03 | 10,15 | 9,40 | 9,40 | 17.276.300 | | 2009-01-21 | 00:00:00 | 9,61 | 9,61 | 9,00 | 9,42 | 25.715.400 | | 2009-01-22 | 00:00:00 | 9,02 | 9,41 | 8,85 | 9,15 | 20.272.500 | | 2009-01-23 | 00:00:00 | 8,98 | 9,89 | 8,94 | 9,71 | 19.600.400 | | 2009-01-26 | 00:00:00 | 9,62 | 10,09 | 9,51 | 9,83 | 17.655.300 | | 2009-01-27 | 00:00:00 | 9,93 | 10,28 | 9,86 | 10,08 | 18.314.000 | | 2009-01-28 | 00:00:00 | 10,23 | 10,47 | 10,16 | 10,38 | 15.670.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
