(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 | | 2009-07-21 | 00:00:00 | 12,80 | 12,84 | 12,34 | 12,83 | 25.177.200 | | 2009-07-22 | 00:00:00 | 12,76 | 13,35 | 12,65 | 13,25 | 22.702.200 | | 2009-07-23 | 00:00:00 | 13,27 | 13,51 | 13,05 | 13,49 | 23.406.700 | | 2009-07-24 | 00:00:00 | 13,21 | 13,26 | 12,91 | 13,19 | 21.673.800 | | 2009-07-27 | 00:00:00 | 13,15 | 13,32 | 12,93 | 13,31 | 17.350.300 | | 2009-07-28 | 00:00:00 | 13,19 | 13,52 | 13,10 | 13,38 | 15.455.500 | | 2009-07-29 | 00:00:00 | 13,25 | 13,71 | 13,21 | 13,61 | 21.323.200 | | 2009-07-30 | 00:00:00 | 13,83 | 14,19 | 13,56 | 13,63 | 24.344.100 | | 2009-07-31 | 00:00:00 | 13,64 | 14,06 | 13,63 | 13,80 | 21.715.500 | | 2009-08-03 | 00:00:00 | 13,97 | 14,13 | 13,80 | 14,01 | 15.440.800 | | 2009-08-04 | 00:00:00 | 13,86 | 14,01 | 13,73 | 13,94 | 13.313.700 | | 2009-08-05 | 00:00:00 | 13,91 | 14,03 | 13,63 | 13,73 | 12.304.000 | | 2009-08-06 | 00:00:00 | 13,80 | 13,89 | 13,37 | 13,41 | 18.998.000 | | 2009-08-07 | 00:00:00 | 13,73 | 13,78 | 13,40 | 13,52 | 16.724.400 | | 2009-08-10 | 00:00:00 | 13,57 | 13,66 | 13,31 | 13,53 | 17.885.100 | | 2009-08-11 | 00:00:00 | 13,52 | 13,54 | 13,16 | 13,22 | 28.352.400 | | 2009-08-12 | 00:00:00 | 13,42 | 13,90 | 13,37 | 13,66 | 36.902.900 | | 2009-08-13 | 00:00:00 | 13,79 | 13,98 | 13,55 | 13,97 | 23.253.100 | | 2009-08-14 | 00:00:00 | 13,98 | 13,98 | 13,40 | 13,55 | 24.200.200 | | 2009-08-17 | 00:00:00 | 13,32 | 13,36 | 13,01 | 13,12 | 18.724.400 | | 2009-08-18 | 00:00:00 | 13,19 | 13,40 | 13,17 | 13,37 | 15.114.000 | | 2009-08-19 | 00:00:00 | 13,17 | 13,39 | 13,13 | 13,30 | 19.672.200 | | 2009-08-20 | 00:00:00 | 13,31 | 13,50 | 13,26 | 13,46 | 10.963.900 | | 2009-08-21 | 00:00:00 | 13,58 | 13,75 | 13,32 | 13,74 | 15.982.000 | | 2009-08-24 | 00:00:00 | 13,76 | 13,98 | 13,41 | 13,48 | 21.701.900 | | 2009-08-25 | 00:00:00 | 13,51 | 13,61 | 13,19 | 13,25 | 21.764.000 | | 2009-08-26 | 00:00:00 | 13,23 | 13,43 | 13,16 | 13,32 | 23.750.300 | | 2009-08-27 | 00:00:00 | 13,26 | 13,35 | 13,12 | 13,29 | 22.326.100 | | 2009-08-28 | 00:00:00 | 13,59 | 13,67 | 13,13 | 13,27 | 23.671.400 | | 2009-08-31 | 00:00:00 | 13,14 | 13,26 | 13,03 | 13,18 | 14.035.600 | | 2009-09-01 | 00:00:00 | 13,10 | 13,46 | 12,88 | 12,93 | 23.470.200 | | 2009-09-02 | 00:00:00 | 12,82 | 13,03 | 12,75 | 12,97 | 20.925.500 | | 2009-09-03 | 00:00:00 | 13,04 | 13,18 | 12,90 | 13,15 | 15.156.400 | | 2009-09-04 | 00:00:00 | 13,28 | 13,45 | 13,17 | 13,45 | 12.219.200 | | 2009-09-08 | 00:00:00 | 13,53 | 13,69 | 13,40 | 13,68 | 15.642.400 | | 2009-09-09 | 00:00:00 | 13,64 | 13,92 | 13,53 | 13,90 | 17.273.800 | | 2009-09-10 | 00:00:00 | 13,92 | 13,98 | 13,53 | 13,64 | 29.222.200 | | 2009-09-11 | 00:00:00 | 13,71 | 13,84 | 13,45 | 13,51 | 17.211.000 | | 2009-09-14 | 00:00:00 | 13,39 | 13,49 | 13,14 | 13,30 | 26.491.400 | | 2009-09-15 | 00:00:00 | 13,35 | 13,40 | 13,15 | 13,35 | 21.158.400 | | 2009-09-16 | 00:00:00 | 13,48 | 13,50 | 13,29 | 13,39 | 27.061.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
