(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 | 2010-07-02 | 00:00:00 | 12,03 | 12,11 | 11,76 | 12,00 | 21.203.700 | 2010-07-06 | 00:00:00 | 12,12 | 12,17 | 11,61 | 11,78 | 30.163.700 | 2010-07-07 | 00:00:00 | 11,84 | 12,21 | 11,72 | 12,19 | 26.340.700 | 2010-07-08 | 00:00:00 | 12,30 | 12,31 | 11,92 | 12,11 | 26.422.700 | 2010-07-09 | 00:00:00 | 12,15 | 12,31 | 12,01 | 12,30 | 18.687.300 | 2010-07-12 | 00:00:00 | 12,20 | 12,47 | 12,18 | 12,31 | 13.674.300 | 2010-07-13 | 00:00:00 | 12,50 | 12,62 | 12,46 | 12,52 | 23.246.500 | 2010-07-14 | 00:00:00 | 12,67 | 12,78 | 12,46 | 12,53 | 20.956.900 | 2010-07-15 | 00:00:00 | 12,51 | 12,57 | 12,27 | 12,46 | 19.689.300 | 2010-07-16 | 00:00:00 | 12,42 | 12,45 | 12,18 | 12,19 | 20.576.600 | 2010-07-19 | 00:00:00 | 12,25 | 12,40 | 12,19 | 12,38 | 13.306.900 | 2010-07-20 | 00:00:00 | 12,12 | 12,37 | 11,89 | 12,34 | 22.747.600 | 2010-07-21 | 00:00:00 | 12,60 | 12,71 | 12,17 | 12,20 | 29.909.800 | 2010-07-22 | 00:00:00 | 12,34 | 12,61 | 12,33 | 12,45 | 21.862.900 | 2010-07-23 | 00:00:00 | 12,39 | 12,55 | 12,25 | 12,51 | 14.214.700 | 2010-07-26 | 00:00:00 | 12,49 | 12,64 | 12,29 | 12,56 | 15.642.600 | 2010-07-27 | 00:00:00 | 12,58 | 12,67 | 12,30 | 12,61 | 19.061.900 | 2010-07-28 | 00:00:00 | 12,63 | 12,65 | 12,26 | 12,35 | 18.211.100 | 2010-07-29 | 00:00:00 | 12,35 | 12,39 | 11,78 | 11,94 | 36.363.600 | 2010-07-30 | 00:00:00 | 11,89 | 11,92 | 11,66 | 11,80 | 26.268.400 | 2010-08-02 | 00:00:00 | 12,00 | 12,15 | 11,94 | 12,01 | 20.197.900 | 2010-08-03 | 00:00:00 | 11,87 | 11,91 | 11,65 | 11,82 | 23.634.000 | 2010-08-04 | 00:00:00 | 11,88 | 12,02 | 11,65 | 11,87 | 17.594.100 | 2010-08-05 | 00:00:00 | 11,86 | 11,97 | 11,70 | 11,81 | 14.579.900 | 2010-08-06 | 00:00:00 | 11,70 | 11,87 | 11,66 | 11,84 | 15.889.700 | 2010-08-09 | 00:00:00 | 11,96 | 11,97 | 11,73 | 11,87 | 9.237.100 | 2010-08-10 | 00:00:00 | 11,76 | 11,81 | 11,39 | 11,53 | 25.199.900 | 2010-08-11 | 00:00:00 | 11,37 | 11,37 | 11,11 | 11,21 | 20.765.700 | 2010-08-12 | 00:00:00 | 10,99 | 11,22 | 10,94 | 11,16 | 27.943.900 | 2010-08-13 | 00:00:00 | 11,12 | 11,34 | 11,11 | 11,17 | 15.901.300 | 2010-08-16 | 00:00:00 | 11,11 | 11,37 | 11,03 | 11,21 | 19.176.600 | 2010-08-17 | 00:00:00 | 11,35 | 11,47 | 11,25 | 11,39 | 15.340.600 | 2010-08-18 | 00:00:00 | 11,35 | 11,53 | 11,28 | 11,38 | 12.594.300 | 2010-08-19 | 00:00:00 | 11,44 | 11,62 | 11,29 | 11,36 | 21.945.000 | 2010-08-20 | 00:00:00 | 11,25 | 11,42 | 11,07 | 11,09 | 27.253.900 | 2010-08-23 | 00:00:00 | 11,11 | 11,22 | 10,95 | 10,99 | 26.340.400 | 2010-08-24 | 00:00:00 | 10,82 | 10,90 | 10,59 | 10,59 | 37.264.200 | 2010-08-25 | 00:00:00 | 10,49 | 10,77 | 10,33 | 10,71 | 31.905.600 | 2010-08-26 | 00:00:00 | 10,75 | 10,81 | 10,51 | 10,53 | 25.302.300 | 2010-08-27 | 00:00:00 | 10,58 | 10,78 | 10,30 | 10,69 | 23.280.100 | 2010-08-30 | 00:00:00 | 10,67 | 10,74 | 10,47 | 10,47 | 16.357.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|