(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-06 | 00:00:00 | 13,12 | 13,36 | 11,99 | 12,71 | 43.990.600 | 2010-05-07 | 00:00:00 | 12,64 | 12,74 | 12,03 | 12,50 | 38.398.600 | 2010-05-10 | 00:00:00 | 12,99 | 13,39 | 12,85 | 13,19 | 27.897.100 | 2010-05-11 | 00:00:00 | 13,03 | 13,61 | 12,96 | 13,36 | 37.536.300 | 2010-05-12 | 00:00:00 | 13,44 | 13,81 | 13,39 | 13,77 | 32.924.000 | 2010-05-13 | 00:00:00 | 13,68 | 13,76 | 13,15 | 13,23 | 22.710.400 | 2010-05-14 | 00:00:00 | 13,16 | 13,16 | 12,75 | 12,95 | 27.246.300 | 2010-05-17 | 00:00:00 | 12,96 | 13,24 | 12,80 | 13,18 | 18.442.600 | 2010-05-18 | 00:00:00 | 13,37 | 13,45 | 12,88 | 12,94 | 25.273.200 | 2010-05-19 | 00:00:00 | 12,90 | 13,21 | 12,78 | 13,02 | 36.120.400 | 2010-05-20 | 00:00:00 | 12,50 | 13,04 | 12,34 | 12,69 | 46.660.600 | 2010-05-21 | 00:00:00 | 12,32 | 12,92 | 12,30 | 12,72 | 41.207.700 | 2010-05-24 | 00:00:00 | 12,53 | 12,70 | 12,41 | 12,49 | 20.421.700 | 2010-05-25 | 00:00:00 | 12,14 | 12,69 | 12,05 | 12,67 | 25.949.500 | 2010-05-26 | 00:00:00 | 12,75 | 12,94 | 12,52 | 12,52 | 24.184.000 | 2010-05-27 | 00:00:00 | 12,80 | 13,11 | 12,80 | 13,07 | 21.642.600 | 2010-05-28 | 00:00:00 | 13,01 | 13,10 | 12,75 | 12,92 | 17.231.300 | 2010-06-01 | 00:00:00 | 12,83 | 13,00 | 12,58 | 12,59 | 20.689.500 | 2010-06-02 | 00:00:00 | 12,67 | 12,87 | 12,53 | 12,85 | 19.568.400 | 2010-06-03 | 00:00:00 | 12,87 | 13,08 | 12,79 | 13,03 | 19.915.500 | 2010-06-04 | 00:00:00 | 12,69 | 12,99 | 12,50 | 12,57 | 20.730.000 | 2010-06-07 | 00:00:00 | 12,62 | 12,73 | 12,17 | 12,18 | 19.003.400 | 2010-06-08 | 00:00:00 | 12,23 | 12,36 | 11,98 | 12,34 | 18.183.000 | 2010-06-09 | 00:00:00 | 12,41 | 12,67 | 12,13 | 12,19 | 19.252.100 | 2010-06-10 | 00:00:00 | 12,36 | 12,63 | 12,32 | 12,53 | 21.904.200 | 2010-06-11 | 00:00:00 | 12,40 | 12,78 | 12,37 | 12,69 | 16.438.600 | 2010-06-14 | 00:00:00 | 12,80 | 12,92 | 12,66 | 12,69 | 17.292.100 | 2010-06-15 | 00:00:00 | 12,71 | 13,30 | 12,66 | 13,26 | 25.352.800 | 2010-06-16 | 00:00:00 | 13,20 | 13,49 | 13,10 | 13,39 | 18.674.500 | 2010-06-17 | 00:00:00 | 13,50 | 13,50 | 13,09 | 13,40 | 15.360.000 | 2010-06-18 | 00:00:00 | 13,40 | 13,50 | 13,25 | 13,34 | 15.309.000 | 2010-06-21 | 00:00:00 | 13,52 | 13,54 | 13,16 | 13,26 | 14.415.400 | 2010-06-22 | 00:00:00 | 13,32 | 13,50 | 13,01 | 13,06 | 16.289.100 | 2010-06-23 | 00:00:00 | 13,13 | 13,30 | 12,90 | 13,12 | 17.537.000 | 2010-06-24 | 00:00:00 | 13,03 | 13,07 | 12,67 | 12,76 | 19.277.700 | 2010-06-25 | 00:00:00 | 12,76 | 13,01 | 12,50 | 12,95 | 48.303.900 | 2010-06-28 | 00:00:00 | 12,88 | 12,99 | 12,67 | 12,83 | 16.084.100 | 2010-06-29 | 00:00:00 | 12,65 | 12,65 | 12,25 | 12,32 | 29.442.500 | 2010-06-30 | 00:00:00 | 12,30 | 12,47 | 12,00 | 12,02 | 25.783.300 | 2010-07-01 | 00:00:00 | 12,01 | 12,18 | 11,73 | 12,00 | 27.308.500 | 2010-07-02 | 00:00:00 | 12,03 | 12,11 | 11,76 | 12,00 | 21.203.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|