(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 | | 2009-01-28 | 00:00:00 | 10,23 | 10,47 | 10,16 | 10,38 | 15.670.800 | | 2009-01-29 | 00:00:00 | 10,12 | 10,20 | 9,47 | 9,60 | 22.718.500 | | 2009-01-30 | 00:00:00 | 9,69 | 9,87 | 9,31 | 9,37 | 21.253.500 | | 2009-02-02 | 00:00:00 | 9,25 | 9,52 | 9,07 | 9,41 | 24.355.400 | | 2009-02-03 | 00:00:00 | 9,35 | 9,59 | 9,13 | 9,58 | 21.220.400 | | 2009-02-04 | 00:00:00 | 9,56 | 10,23 | 9,46 | 9,83 | 23.412.900 | | 2009-02-05 | 00:00:00 | 9,66 | 10,30 | 9,66 | 10,23 | 22.772.300 | | 2009-02-06 | 00:00:00 | 10,23 | 10,51 | 10,14 | 10,45 | 17.174.400 | | 2009-02-09 | 00:00:00 | 10,46 | 10,56 | 10,12 | 10,20 | 27.047.400 | | 2009-02-10 | 00:00:00 | 10,05 | 10,42 | 9,68 | 9,69 | 35.956.700 | | 2009-02-11 | 00:00:00 | 9,47 | 10,05 | 9,46 | 9,77 | 26.078.000 | | 2009-02-12 | 00:00:00 | 9,60 | 9,69 | 9,07 | 9,42 | 39.398.000 | | 2009-02-13 | 00:00:00 | 9,40 | 9,59 | 9,26 | 9,51 | 28.518.300 | | 2009-02-17 | 00:00:00 | 9,11 | 9,15 | 8,58 | 8,61 | 27.833.800 | | 2009-02-18 | 00:00:00 | 8,64 | 8,94 | 8,41 | 8,59 | 23.256.200 | | 2009-02-19 | 00:00:00 | 8,74 | 8,77 | 8,25 | 8,34 | 30.449.500 | | 2009-02-20 | 00:00:00 | 8,30 | 8,93 | 8,19 | 8,76 | 33.707.700 | | 2009-02-23 | 00:00:00 | 8,80 | 8,92 | 8,33 | 8,37 | 24.107.800 | | 2009-02-24 | 00:00:00 | 8,50 | 8,78 | 8,41 | 8,74 | 22.530.800 | | 2009-02-25 | 00:00:00 | 8,64 | 9,79 | 8,54 | 9,45 | 46.238.400 | | 2009-02-26 | 00:00:00 | 9,46 | 9,99 | 9,35 | 9,84 | 54.131.800 | | 2009-02-27 | 00:00:00 | 9,55 | 9,90 | 9,21 | 9,21 | 39.333.000 | | 2009-03-02 | 00:00:00 | 9,06 | 9,30 | 8,78 | 8,85 | 28.072.200 | | 2009-03-03 | 00:00:00 | 8,99 | 9,07 | 8,70 | 8,85 | 21.909.600 | | 2009-03-04 | 00:00:00 | 8,90 | 9,44 | 8,89 | 9,30 | 21.710.000 | | 2009-03-05 | 00:00:00 | 9,08 | 9,39 | 9,01 | 9,04 | 23.433.200 | | 2009-03-06 | 00:00:00 | 9,09 | 9,29 | 8,45 | 8,70 | 43.140.600 | | 2009-03-09 | 00:00:00 | 8,48 | 9,07 | 8,46 | 8,58 | 19.395.500 | | 2009-03-10 | 00:00:00 | 8,80 | 9,25 | 8,57 | 9,22 | 24.799.600 | | 2009-03-11 | 00:00:00 | 9,19 | 9,67 | 9,18 | 9,60 | 22.364.100 | | 2009-03-12 | 00:00:00 | 9,48 | 10,18 | 9,44 | 10,14 | 24.807.100 | | 2009-03-13 | 00:00:00 | 10,14 | 10,61 | 10,01 | 10,59 | 32.285.000 | | 2009-03-16 | 00:00:00 | 10,68 | 10,80 | 10,35 | 10,43 | 35.792.600 | | 2009-03-17 | 00:00:00 | 10,46 | 10,70 | 10,22 | 10,70 | 25.520.900 | | 2009-03-18 | 00:00:00 | 10,53 | 10,90 | 10,45 | 10,85 | 26.293.300 | | 2009-03-19 | 00:00:00 | 10,98 | 10,99 | 10,55 | 10,70 | 18.977.500 | | 2009-03-20 | 00:00:00 | 10,86 | 10,96 | 10,08 | 10,21 | 23.658.600 | | 2009-03-23 | 00:00:00 | 10,47 | 11,07 | 10,44 | 11,06 | 23.166.500 | | 2009-03-24 | 00:00:00 | 10,81 | 10,90 | 10,55 | 10,59 | 16.440.800 | | 2009-03-25 | 00:00:00 | 10,65 | 11,17 | 10,61 | 10,99 | 29.996.900 | | 2009-03-26 | 00:00:00 | 11,06 | 11,69 | 10,90 | 11,62 | 30.269.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
