(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 11,06 | 11,69 | 10,90 | 11,62 | 30.269.800 | | 2009-03-27 | 00:00:00 | 11,43 | 11,50 | 11,20 | 11,23 | 18.660.600 | | 2009-03-30 | 00:00:00 | 10,91 | 11,01 | 10,47 | 10,66 | 18.865.700 | | 2009-03-31 | 00:00:00 | 10,79 | 10,92 | 10,58 | 10,75 | 17.575.200 | | 2009-04-01 | 00:00:00 | 10,55 | 10,83 | 10,45 | 10,76 | 17.294.600 | | 2009-04-02 | 00:00:00 | 11,05 | 11,60 | 10,98 | 11,44 | 19.923.100 | | 2009-04-03 | 00:00:00 | 11,50 | 11,82 | 11,39 | 11,81 | 21.739.300 | | 2009-04-06 | 00:00:00 | 11,70 | 11,76 | 11,25 | 11,56 | 17.990.000 | | 2009-04-07 | 00:00:00 | 11,09 | 11,20 | 10,40 | 10,55 | 26.516.200 | | 2009-04-08 | 00:00:00 | 10,53 | 10,83 | 10,48 | 10,75 | 16.453.500 | | 2009-04-09 | 00:00:00 | 10,95 | 11,47 | 10,90 | 11,45 | 16.858.800 | | 2009-04-13 | 00:00:00 | 11,46 | 11,63 | 11,21 | 11,51 | 15.820.500 | | 2009-04-14 | 00:00:00 | 11,44 | 11,89 | 11,23 | 11,76 | 27.541.500 | | 2009-04-15 | 00:00:00 | 11,45 | 11,54 | 11,14 | 11,43 | 17.836.400 | | 2009-04-16 | 00:00:00 | 11,74 | 11,85 | 11,32 | 11,83 | 14.536.400 | | 2009-04-17 | 00:00:00 | 11,85 | 11,99 | 11,48 | 11,92 | 19.630.600 | | 2009-04-20 | 00:00:00 | 11,67 | 11,75 | 11,05 | 11,13 | 21.150.700 | | 2009-04-21 | 00:00:00 | 11,19 | 11,49 | 10,95 | 11,25 | 20.549.300 | | 2009-04-22 | 00:00:00 | 11,21 | 11,94 | 11,05 | 11,61 | 21.850.700 | | 2009-04-23 | 00:00:00 | 11,70 | 11,70 | 11,00 | 11,45 | 20.837.200 | | 2009-04-24 | 00:00:00 | 11,48 | 11,77 | 11,18 | 11,70 | 17.371.900 | | 2009-04-27 | 00:00:00 | 11,60 | 11,92 | 11,44 | 11,59 | 15.428.500 | | 2009-04-28 | 00:00:00 | 11,52 | 11,68 | 11,24 | 11,41 | 13.298.300 | | 2009-04-29 | 00:00:00 | 11,44 | 11,85 | 11,30 | 11,59 | 15.526.200 | | 2009-04-30 | 00:00:00 | 11,80 | 12,40 | 11,65 | 12,21 | 22.840.300 | | 2009-05-01 | 00:00:00 | 12,46 | 12,48 | 11,89 | 12,18 | 13.775.000 | | 2009-05-04 | 00:00:00 | 12,30 | 12,88 | 12,24 | 12,76 | 17.457.800 | | 2009-05-05 | 00:00:00 | 12,75 | 12,88 | 12,16 | 12,39 | 19.712.300 | | 2009-05-06 | 00:00:00 | 12,59 | 12,79 | 12,28 | 12,68 | 18.506.200 | | 2009-05-07 | 00:00:00 | 12,80 | 12,81 | 11,64 | 11,85 | 27.032.100 | | 2009-05-08 | 00:00:00 | 12,09 | 12,10 | 11,41 | 11,89 | 20.507.400 | | 2009-05-11 | 00:00:00 | 11,75 | 12,08 | 11,48 | 11,78 | 20.262.700 | | 2009-05-12 | 00:00:00 | 11,93 | 11,93 | 11,15 | 11,48 | 27.726.900 | | 2009-05-13 | 00:00:00 | 11,14 | 11,37 | 10,76 | 10,99 | 31.174.400 | | 2009-05-14 | 00:00:00 | 11,06 | 11,38 | 10,95 | 11,06 | 21.511.500 | | 2009-05-15 | 00:00:00 | 11,05 | 11,11 | 10,60 | 10,71 | 23.364.100 | | 2009-05-18 | 00:00:00 | 10,82 | 11,15 | 10,82 | 11,12 | 16.505.500 | | 2009-05-19 | 00:00:00 | 11,20 | 11,31 | 10,99 | 11,13 | 14.461.100 | | 2009-05-20 | 00:00:00 | 11,15 | 11,46 | 10,92 | 10,97 | 20.966.100 | | 2009-05-21 | 00:00:00 | 10,87 | 11,03 | 10,50 | 10,64 | 18.134.000 | | 2009-05-22 | 00:00:00 | 10,65 | 10,85 | 10,47 | 10,67 | 12.469.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
