(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 12,29 | 12,55 | 12,26 | 12,53 | 35.101.400 | | 2010-03-11 | 00:00:00 | 12,50 | 12,52 | 12,28 | 12,41 | 30.593.800 | | 2010-03-12 | 00:00:00 | 12,55 | 12,55 | 12,30 | 12,36 | 25.055.700 | | 2010-03-15 | 00:00:00 | 12,33 | 12,33 | 12,12 | 12,23 | 23.660.300 | | 2010-03-16 | 00:00:00 | 12,23 | 12,49 | 12,20 | 12,45 | 29.781.500 | | 2010-03-17 | 00:00:00 | 12,50 | 12,69 | 12,45 | 12,66 | 27.773.300 | | 2010-03-18 | 00:00:00 | 12,67 | 12,77 | 12,53 | 12,63 | 18.686.400 | | 2010-03-19 | 00:00:00 | 12,67 | 12,71 | 12,37 | 12,49 | 24.762.900 | | 2010-03-22 | 00:00:00 | 12,44 | 12,82 | 12,39 | 12,78 | 26.257.100 | | 2010-03-23 | 00:00:00 | 12,82 | 13,32 | 12,80 | 13,24 | 39.649.700 | | 2010-03-24 | 00:00:00 | 13,18 | 13,23 | 12,91 | 13,00 | 34.127.100 | | 2010-03-25 | 00:00:00 | 13,10 | 13,38 | 13,09 | 13,16 | 38.278.400 | | 2010-03-26 | 00:00:00 | 13,28 | 13,45 | 13,01 | 13,21 | 30.090.900 | | 2010-03-29 | 00:00:00 | 13,28 | 13,45 | 13,22 | 13,31 | 27.827.600 | | 2010-03-30 | 00:00:00 | 13,38 | 13,60 | 13,23 | 13,45 | 39.354.600 | | 2010-03-31 | 00:00:00 | 13,44 | 13,75 | 13,43 | 13,47 | 40.803.900 | | 2010-04-01 | 00:00:00 | 13,63 | 13,73 | 13,27 | 13,35 | 37.110.700 | | 2010-04-05 | 00:00:00 | 13,42 | 13,61 | 13,37 | 13,52 | 29.330.500 | | 2010-04-06 | 00:00:00 | 13,43 | 13,56 | 13,39 | 13,48 | 16.412.900 | | 2010-04-07 | 00:00:00 | 13,47 | 13,71 | 13,37 | 13,58 | 20.870.600 | | 2010-04-08 | 00:00:00 | 13,50 | 13,50 | 13,30 | 13,34 | 29.173.200 | | 2010-04-09 | 00:00:00 | 13,36 | 13,47 | 13,31 | 13,47 | 15.446.100 | | 2010-04-12 | 00:00:00 | 13,50 | 13,74 | 13,42 | 13,63 | 24.211.600 | | 2010-04-13 | 00:00:00 | 13,60 | 13,84 | 13,56 | 13,80 | 28.384.400 | | 2010-04-14 | 00:00:00 | 14,04 | 14,50 | 14,00 | 14,41 | 45.396.400 | | 2010-04-15 | 00:00:00 | 14,45 | 14,49 | 14,26 | 14,34 | 22.965.700 | | 2010-04-16 | 00:00:00 | 14,27 | 14,45 | 14,18 | 14,36 | 33.765.600 | | 2010-04-19 | 00:00:00 | 14,26 | 14,39 | 13,99 | 14,30 | 25.694.500 | | 2010-04-20 | 00:00:00 | 14,37 | 14,46 | 14,23 | 14,46 | 18.477.900 | | 2010-04-21 | 00:00:00 | 14,47 | 14,50 | 14,12 | 14,43 | 19.225.700 | | 2010-04-22 | 00:00:00 | 14,22 | 14,41 | 13,97 | 14,37 | 33.118.300 | | 2010-04-23 | 00:00:00 | 14,37 | 14,48 | 14,18 | 14,47 | 23.701.600 | | 2010-04-26 | 00:00:00 | 14,45 | 14,57 | 14,30 | 14,36 | 17.270.800 | | 2010-04-27 | 00:00:00 | 14,31 | 14,39 | 13,90 | 13,93 | 30.107.900 | | 2010-04-28 | 00:00:00 | 14,02 | 14,16 | 13,85 | 14,05 | 23.997.800 | | 2010-04-29 | 00:00:00 | 14,10 | 14,28 | 14,01 | 14,26 | 20.898.500 | | 2010-04-30 | 00:00:00 | 14,31 | 14,31 | 13,76 | 13,78 | 25.896.300 | | 2010-05-03 | 00:00:00 | 13,85 | 14,10 | 13,77 | 14,00 | 17.456.600 | | 2010-05-04 | 00:00:00 | 13,82 | 13,82 | 13,18 | 13,39 | 37.264.900 | | 2010-05-05 | 00:00:00 | 13,27 | 13,48 | 13,08 | 13,22 | 26.151.100 | | 2010-05-06 | 00:00:00 | 13,12 | 13,36 | 11,99 | 12,71 | 43.990.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
