(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 14,84 | 14,94 | 14,45 | 14,87 | 33.667.800 | | 2010-01-12 | 00:00:00 | 14,76 | 14,77 | 14,03 | 14,20 | 40.350.900 | | 2010-01-13 | 00:00:00 | 14,29 | 14,42 | 13,92 | 14,27 | 25.137.300 | | 2010-01-14 | 00:00:00 | 14,22 | 14,38 | 14,02 | 14,35 | 26.920.500 | | 2010-01-15 | 00:00:00 | 14,16 | 14,34 | 13,67 | 13,73 | 36.020.100 | | 2010-01-19 | 00:00:00 | 13,77 | 14,02 | 13,75 | 13,97 | 14.620.900 | | 2010-01-20 | 00:00:00 | 13,83 | 13,89 | 13,65 | 13,80 | 19.220.200 | | 2010-01-21 | 00:00:00 | 13,86 | 14,09 | 13,52 | 13,58 | 25.265.000 | | 2010-01-22 | 00:00:00 | 13,35 | 13,39 | 12,61 | 12,63 | 48.104.300 | | 2010-01-25 | 00:00:00 | 12,66 | 12,94 | 12,59 | 12,64 | 39.765.000 | | 2010-01-26 | 00:00:00 | 12,72 | 13,01 | 12,64 | 12,65 | 36.897.100 | | 2010-01-27 | 00:00:00 | 12,75 | 13,07 | 12,69 | 13,04 | 30.448.800 | | 2010-01-28 | 00:00:00 | 13,08 | 13,09 | 12,35 | 12,61 | 35.016.600 | | 2010-01-29 | 00:00:00 | 12,78 | 12,85 | 12,15 | 12,18 | 25.601.600 | | 2010-02-01 | 00:00:00 | 12,34 | 12,56 | 12,23 | 12,52 | 20.129.800 | | 2010-02-02 | 00:00:00 | 12,59 | 12,59 | 12,35 | 12,51 | 21.525.000 | | 2010-02-03 | 00:00:00 | 12,35 | 12,48 | 12,12 | 12,28 | 36.170.300 | | 2010-02-04 | 00:00:00 | 12,22 | 12,22 | 11,66 | 11,80 | 40.715.100 | | 2010-02-05 | 00:00:00 | 11,80 | 12,27 | 11,68 | 12,23 | 43.781.500 | | 2010-02-08 | 00:00:00 | 12,25 | 12,33 | 12,03 | 12,07 | 17.976.400 | | 2010-02-09 | 00:00:00 | 12,24 | 12,40 | 12,04 | 12,15 | 21.083.400 | | 2010-02-10 | 00:00:00 | 12,20 | 12,32 | 12,10 | 12,23 | 17.213.400 | | 2010-02-11 | 00:00:00 | 12,22 | 12,53 | 12,06 | 12,47 | 18.388.100 | | 2010-02-12 | 00:00:00 | 12,30 | 12,72 | 12,15 | 12,47 | 23.748.600 | | 2010-02-16 | 00:00:00 | 12,67 | 12,97 | 12,56 | 12,95 | 21.663.600 | | 2010-02-17 | 00:00:00 | 13,09 | 13,15 | 12,75 | 12,99 | 25.192.000 | | 2010-02-18 | 00:00:00 | 12,78 | 12,79 | 12,31 | 12,68 | 45.196.100 | | 2010-02-19 | 00:00:00 | 12,62 | 12,64 | 12,35 | 12,50 | 29.090.400 | | 2010-02-22 | 00:00:00 | 12,53 | 12,59 | 12,39 | 12,45 | 22.697.700 | | 2010-02-23 | 00:00:00 | 12,45 | 12,48 | 11,94 | 12,01 | 30.237.000 | | 2010-02-24 | 00:00:00 | 12,08 | 12,42 | 12,05 | 12,27 | 25.624.000 | | 2010-02-25 | 00:00:00 | 12,07 | 12,25 | 11,94 | 12,22 | 21.748.200 | | 2010-02-26 | 00:00:00 | 12,27 | 12,30 | 12,03 | 12,24 | 15.882.200 | | 2010-03-01 | 00:00:00 | 12,30 | 12,50 | 12,29 | 12,50 | 16.465.100 | | 2010-03-02 | 00:00:00 | 12,55 | 12,64 | 12,35 | 12,42 | 22.421.700 | | 2010-03-03 | 00:00:00 | 12,45 | 12,55 | 12,34 | 12,39 | 17.029.600 | | 2010-03-04 | 00:00:00 | 12,40 | 12,48 | 12,09 | 12,26 | 27.418.900 | | 2010-03-05 | 00:00:00 | 12,33 | 12,43 | 12,23 | 12,29 | 23.992.500 | | 2010-03-08 | 00:00:00 | 12,52 | 12,53 | 12,31 | 12,36 | 29.705.600 | | 2010-03-09 | 00:00:00 | 12,30 | 12,42 | 12,24 | 12,29 | 24.562.200 | | 2010-03-10 | 00:00:00 | 12,29 | 12,55 | 12,26 | 12,53 | 35.101.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
