(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 | | 2009-11-11 | 00:00:00 | 13,30 | 13,41 | 13,15 | 13,25 | 35.444.600 | | 2009-11-12 | 00:00:00 | 12,99 | 13,24 | 12,78 | 12,82 | 26.637.900 | | 2009-11-13 | 00:00:00 | 12,86 | 12,93 | 12,61 | 12,72 | 29.700.700 | | 2009-11-16 | 00:00:00 | 12,80 | 13,06 | 12,80 | 13,05 | 21.012.700 | | 2009-11-17 | 00:00:00 | 12,98 | 13,08 | 12,85 | 12,94 | 18.130.700 | | 2009-11-18 | 00:00:00 | 12,95 | 12,98 | 12,80 | 12,86 | 15.122.300 | | 2009-11-19 | 00:00:00 | 12,66 | 12,69 | 12,37 | 12,48 | 17.764.800 | | 2009-11-20 | 00:00:00 | 12,38 | 12,42 | 12,20 | 12,28 | 22.403.300 | | 2009-11-23 | 00:00:00 | 12,41 | 12,59 | 12,33 | 12,40 | 13.601.600 | | 2009-11-24 | 00:00:00 | 12,40 | 12,42 | 12,25 | 12,35 | 14.420.500 | | 2009-11-25 | 00:00:00 | 12,36 | 12,49 | 12,30 | 12,43 | 7.812.300 | | 2009-11-27 | 00:00:00 | 12,10 | 12,41 | 12,04 | 12,29 | 9.014.600 | | 2009-11-30 | 00:00:00 | 12,26 | 12,34 | 12,12 | 12,31 | 14.255.500 | | 2009-12-01 | 00:00:00 | 12,42 | 12,95 | 12,40 | 12,89 | 33.235.300 | | 2009-12-02 | 00:00:00 | 12,89 | 13,08 | 12,84 | 13,00 | 18.043.300 | | 2009-12-03 | 00:00:00 | 13,09 | 13,27 | 13,04 | 13,07 | 17.780.600 | | 2009-12-04 | 00:00:00 | 13,23 | 13,56 | 13,05 | 13,32 | 20.060.100 | | 2009-12-07 | 00:00:00 | 13,23 | 13,52 | 13,23 | 13,25 | 19.508.400 | | 2009-12-08 | 00:00:00 | 13,24 | 13,40 | 13,02 | 13,32 | 17.692.500 | | 2009-12-09 | 00:00:00 | 13,24 | 13,49 | 13,14 | 13,49 | 17.299.400 | | 2009-12-10 | 00:00:00 | 13,49 | 13,64 | 13,27 | 13,31 | 18.145.000 | | 2009-12-11 | 00:00:00 | 13,35 | 13,57 | 13,21 | 13,38 | 12.818.900 | | 2009-12-14 | 00:00:00 | 13,53 | 13,59 | 13,31 | 13,56 | 14.425.300 | | 2009-12-15 | 00:00:00 | 13,47 | 13,71 | 13,44 | 13,53 | 13.025.200 | | 2009-12-16 | 00:00:00 | 13,57 | 13,99 | 13,53 | 13,59 | 29.106.800 | | 2009-12-17 | 00:00:00 | 13,51 | 13,60 | 13,35 | 13,35 | 11.954.600 | | 2009-12-18 | 00:00:00 | 13,46 | 13,63 | 13,34 | 13,62 | 19.238.000 | | 2009-12-21 | 00:00:00 | 13,77 | 13,86 | 13,72 | 13,84 | 12.559.500 | | 2009-12-22 | 00:00:00 | 13,90 | 14,05 | 13,88 | 13,94 | 13.939.300 | | 2009-12-23 | 00:00:00 | 14,09 | 14,22 | 13,91 | 13,95 | 16.898.800 | | 2009-12-24 | 00:00:00 | 13,99 | 14,01 | 13,93 | 14,00 | 5.663.500 | | 2009-12-28 | 00:00:00 | 14,04 | 14,07 | 13,75 | 13,86 | 9.163.000 | | 2009-12-29 | 00:00:00 | 13,83 | 13,93 | 13,71 | 13,74 | 7.450.500 | | 2009-12-30 | 00:00:00 | 13,70 | 14,10 | 13,70 | 14,06 | 10.209.300 | | 2009-12-31 | 00:00:00 | 14,05 | 14,14 | 13,92 | 13,94 | 9.030.100 | | 2010-01-04 | 00:00:00 | 14,05 | 14,57 | 14,03 | 14,30 | 18.615.100 | | 2010-01-05 | 00:00:00 | 14,24 | 14,38 | 14,04 | 14,19 | 15.173.200 | | 2010-01-06 | 00:00:00 | 14,23 | 14,40 | 14,10 | 14,16 | 13.704.800 | | 2010-01-07 | 00:00:00 | 14,14 | 14,21 | 13,96 | 14,01 | 21.543.200 | | 2010-01-08 | 00:00:00 | 14,24 | 14,59 | 14,11 | 14,55 | 41.212.100 | | 2010-01-11 | 00:00:00 | 14,84 | 14,94 | 14,45 | 14,87 | 33.667.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
