(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 10,65 | 10,85 | 10,47 | 10,67 | 12.469.200 | | 2009-05-26 | 00:00:00 | 10,51 | 11,14 | 10,47 | 10,93 | 22.480.900 | | 2009-05-27 | 00:00:00 | 10,82 | 11,40 | 10,70 | 11,08 | 28.172.200 | | 2009-05-28 | 00:00:00 | 11,16 | 11,37 | 10,96 | 11,30 | 20.510.200 | | 2009-05-29 | 00:00:00 | 11,35 | 11,40 | 10,93 | 11,26 | 22.229.400 | | 2009-06-01 | 00:00:00 | 11,44 | 12,10 | 11,40 | 12,06 | 22.157.200 | | 2009-06-02 | 00:00:00 | 11,87 | 11,88 | 11,50 | 11,61 | 19.933.600 | | 2009-06-03 | 00:00:00 | 11,26 | 11,45 | 11,13 | 11,38 | 17.456.800 | | 2009-06-04 | 00:00:00 | 11,42 | 11,69 | 11,39 | 11,54 | 16.643.600 | | 2009-06-05 | 00:00:00 | 11,28 | 11,40 | 10,85 | 10,98 | 24.078.500 | | 2009-06-08 | 00:00:00 | 10,95 | 11,06 | 10,75 | 10,86 | 20.794.900 | | 2009-06-09 | 00:00:00 | 10,98 | 11,16 | 10,85 | 11,03 | 32.116.200 | | 2009-06-10 | 00:00:00 | 11,16 | 11,17 | 10,70 | 10,92 | 21.994.100 | | 2009-06-11 | 00:00:00 | 10,98 | 11,20 | 10,88 | 11,15 | 22.572.500 | | 2009-06-12 | 00:00:00 | 11,19 | 11,24 | 10,97 | 11,23 | 17.009.800 | | 2009-06-15 | 00:00:00 | 11,07 | 11,20 | 10,85 | 11,10 | 18.816.300 | | 2009-06-16 | 00:00:00 | 11,18 | 11,22 | 10,86 | 10,90 | 17.857.900 | | 2009-06-17 | 00:00:00 | 10,91 | 11,10 | 10,62 | 10,94 | 23.691.800 | | 2009-06-18 | 00:00:00 | 10,99 | 11,04 | 10,81 | 10,84 | 13.068.800 | | 2009-06-19 | 00:00:00 | 10,97 | 11,07 | 10,81 | 10,98 | 17.415.400 | | 2009-06-22 | 00:00:00 | 10,90 | 11,00 | 10,50 | 10,50 | 18.246.400 | | 2009-06-23 | 00:00:00 | 10,46 | 10,70 | 10,31 | 10,61 | 18.038.400 | | 2009-06-24 | 00:00:00 | 10,68 | 10,98 | 10,67 | 10,80 | 15.296.600 | | 2009-06-25 | 00:00:00 | 10,67 | 10,98 | 10,63 | 10,97 | 12.559.600 | | 2009-06-26 | 00:00:00 | 10,93 | 11,18 | 10,88 | 10,91 | 37.768.400 | | 2009-06-29 | 00:00:00 | 10,92 | 11,14 | 10,83 | 11,05 | 12.605.400 | | 2009-06-30 | 00:00:00 | 11,04 | 11,23 | 10,82 | 11,01 | 16.717.700 | | 2009-07-01 | 00:00:00 | 11,05 | 11,38 | 11,00 | 11,13 | 18.804.000 | | 2009-07-02 | 00:00:00 | 10,95 | 11,31 | 10,93 | 11,13 | 29.233.400 | | 2009-07-06 | 00:00:00 | 11,07 | 11,41 | 10,86 | 11,25 | 27.012.000 | | 2009-07-07 | 00:00:00 | 11,25 | 11,47 | 10,90 | 10,93 | 21.939.500 | | 2009-07-08 | 00:00:00 | 10,90 | 10,94 | 10,54 | 10,72 | 18.479.600 | | 2009-07-09 | 00:00:00 | 10,83 | 11,03 | 10,79 | 10,95 | 20.370.600 | | 2009-07-10 | 00:00:00 | 10,89 | 11,12 | 10,79 | 11,00 | 16.716.800 | | 2009-07-13 | 00:00:00 | 11,05 | 11,44 | 10,82 | 11,42 | 24.363.300 | | 2009-07-14 | 00:00:00 | 11,44 | 11,69 | 11,42 | 11,64 | 19.998.500 | | 2009-07-15 | 00:00:00 | 11,87 | 12,34 | 11,83 | 12,31 | 37.511.500 | | 2009-07-16 | 00:00:00 | 12,17 | 12,76 | 12,11 | 12,74 | 28.989.900 | | 2009-07-17 | 00:00:00 | 12,73 | 12,75 | 12,29 | 12,67 | 22.772.400 | | 2009-07-20 | 00:00:00 | 12,74 | 12,86 | 12,54 | 12,79 | 16.269.200 | | 2009-07-21 | 00:00:00 | 12,80 | 12,84 | 12,34 | 12,83 | 25.177.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
