(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 13,48 | 13,50 | 13,29 | 13,39 | 27.061.900 | | 2009-09-17 | 00:00:00 | 13,34 | 13,36 | 12,92 | 13,03 | 32.023.300 | | 2009-09-18 | 00:00:00 | 13,05 | 13,19 | 12,95 | 13,03 | 23.707.300 | | 2009-09-21 | 00:00:00 | 12,85 | 12,86 | 12,56 | 12,66 | 43.636.400 | | 2009-09-22 | 00:00:00 | 12,85 | 13,34 | 12,83 | 13,27 | 33.485.300 | | 2009-09-23 | 00:00:00 | 13,47 | 13,50 | 13,21 | 13,24 | 24.798.800 | | 2009-09-24 | 00:00:00 | 13,28 | 13,30 | 12,79 | 13,02 | 23.484.200 | | 2009-09-25 | 00:00:00 | 12,96 | 13,15 | 12,90 | 13,10 | 19.480.000 | | 2009-09-28 | 00:00:00 | 13,42 | 13,64 | 13,41 | 13,50 | 17.814.300 | | 2009-09-29 | 00:00:00 | 13,51 | 13,54 | 13,25 | 13,28 | 14.589.300 | | 2009-09-30 | 00:00:00 | 13,42 | 13,54 | 13,08 | 13,38 | 23.425.700 | | 2009-10-01 | 00:00:00 | 13,38 | 13,51 | 12,88 | 12,89 | 28.866.700 | | 2009-10-02 | 00:00:00 | 12,75 | 12,84 | 12,63 | 12,68 | 24.565.300 | | 2009-10-05 | 00:00:00 | 12,80 | 12,81 | 12,54 | 12,76 | 28.831.900 | | 2009-10-06 | 00:00:00 | 12,92 | 13,26 | 12,92 | 13,15 | 19.362.100 | | 2009-10-07 | 00:00:00 | 13,14 | 13,15 | 12,93 | 13,01 | 12.479.200 | | 2009-10-08 | 00:00:00 | 13,06 | 13,15 | 12,82 | 13,08 | 23.178.100 | | 2009-10-09 | 00:00:00 | 13,04 | 13,23 | 12,92 | 13,22 | 25.151.300 | | 2009-10-12 | 00:00:00 | 13,30 | 13,85 | 13,26 | 13,62 | 30.489.200 | | 2009-10-13 | 00:00:00 | 13,69 | 13,70 | 13,40 | 13,44 | 19.670.500 | | 2009-10-14 | 00:00:00 | 13,74 | 13,75 | 13,41 | 13,71 | 30.483.000 | | 2009-10-15 | 00:00:00 | 13,69 | 13,75 | 13,50 | 13,59 | 16.347.700 | | 2009-10-16 | 00:00:00 | 13,43 | 13,51 | 13,14 | 13,38 | 17.104.500 | | 2009-10-19 | 00:00:00 | 13,38 | 13,60 | 13,26 | 13,54 | 15.907.400 | | 2009-10-20 | 00:00:00 | 13,54 | 13,76 | 13,38 | 13,47 | 15.018.800 | | 2009-10-21 | 00:00:00 | 13,42 | 13,67 | 13,08 | 13,12 | 20.756.100 | | 2009-10-22 | 00:00:00 | 13,13 | 13,28 | 13,01 | 13,23 | 18.399.300 | | 2009-10-23 | 00:00:00 | 13,24 | 13,25 | 12,80 | 12,95 | 18.521.100 | | 2009-10-26 | 00:00:00 | 12,97 | 13,24 | 12,85 | 12,93 | 18.894.300 | | 2009-10-27 | 00:00:00 | 12,92 | 13,13 | 12,60 | 12,62 | 15.772.400 | | 2009-10-28 | 00:00:00 | 12,56 | 12,74 | 11,48 | 12,37 | 17.465.200 | | 2009-10-29 | 00:00:00 | 12,42 | 12,77 | 12,40 | 12,75 | 15.933.600 | | 2009-10-30 | 00:00:00 | 12,71 | 12,73 | 12,16 | 12,20 | 19.518.300 | | 2009-11-02 | 00:00:00 | 12,22 | 12,47 | 12,10 | 12,30 | 16.789.800 | | 2009-11-03 | 00:00:00 | 12,06 | 12,10 | 11,78 | 11,89 | 30.756.600 | | 2009-11-04 | 00:00:00 | 12,08 | 12,15 | 11,93 | 11,94 | 21.557.300 | | 2009-11-05 | 00:00:00 | 12,13 | 12,44 | 12,10 | 12,40 | 16.583.100 | | 2009-11-06 | 00:00:00 | 12,39 | 12,58 | 12,25 | 12,40 | 13.428.500 | | 2009-11-09 | 00:00:00 | 12,65 | 13,06 | 12,57 | 12,98 | 22.117.300 | | 2009-11-10 | 00:00:00 | 13,25 | 13,30 | 12,91 | 13,00 | 21.536.700 | | 2009-11-11 | 00:00:00 | 13,30 | 13,41 | 13,15 | 13,25 | 35.444.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
