(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 | | 2010-10-26 | 00:00:00 | 12,05 | 12,20 | 11,97 | 12,09 | 11.561.600 | | 2010-10-27 | 00:00:00 | 11,99 | 12,24 | 11,96 | 12,24 | 11.833.100 | | 2010-10-28 | 00:00:00 | 12,18 | 12,29 | 12,14 | 12,25 | 12.635.800 | | 2010-10-29 | 00:00:00 | 12,28 | 12,38 | 12,21 | 12,35 | 11.137.400 | | 2010-11-01 | 00:00:00 | 12,36 | 12,44 | 12,17 | 12,37 | 16.335.500 | | 2010-11-02 | 00:00:00 | 12,42 | 12,50 | 12,32 | 12,48 | 11.575.000 | | 2010-11-03 | 00:00:00 | 12,48 | 12,55 | 12,33 | 12,54 | 12.324.600 | | 2010-11-04 | 00:00:00 | 12,65 | 12,89 | 12,64 | 12,89 | 16.341.100 | | 2010-11-05 | 00:00:00 | 12,90 | 13,06 | 12,86 | 12,98 | 15.163.400 | | 2010-11-08 | 00:00:00 | 12,94 | 12,99 | 12,77 | 12,80 | 16.470.300 | | 2010-11-09 | 00:00:00 | 12,85 | 13,08 | 12,75 | 12,82 | 14.356.600 | | 2010-11-10 | 00:00:00 | 12,85 | 12,89 | 12,62 | 12,85 | 15.705.600 | | 2010-11-11 | 00:00:00 | 12,55 | 12,67 | 12,48 | 12,63 | 15.040.400 | | 2010-11-12 | 00:00:00 | 12,53 | 12,74 | 12,53 | 12,59 | 14.686.500 | | 2010-11-15 | 00:00:00 | 12,72 | 12,80 | 12,60 | 12,61 | 12.628.100 | | 2010-11-16 | 00:00:00 | 12,49 | 12,69 | 12,41 | 12,46 | 17.121.600 | | 2010-11-17 | 00:00:00 | 12,48 | 12,63 | 12,34 | 12,38 | 14.772.700 | | 2010-11-18 | 00:00:00 | 12,56 | 12,85 | 12,50 | 12,65 | 21.840.500 | | 2010-11-19 | 00:00:00 | 12,60 | 12,66 | 12,49 | 12,53 | 16.923.000 | | 2010-11-22 | 00:00:00 | 12,35 | 12,61 | 12,34 | 12,53 | 15.045.100 | | 2010-11-23 | 00:00:00 | 12,35 | 12,45 | 12,30 | 12,41 | 11.613.000 | | 2010-11-24 | 00:00:00 | 12,48 | 12,71 | 12,42 | 12,59 | 11.024.600 | | 2010-11-26 | 00:00:00 | 12,52 | 12,65 | 12,51 | 12,53 | 4.026.200 | | 2010-11-29 | 00:00:00 | 12,44 | 12,56 | 12,35 | 12,52 | 16.730.700 | | 2010-11-30 | 00:00:00 | 12,39 | 12,50 | 12,30 | 12,43 | 13.217.200 | | 2010-12-01 | 00:00:00 | 12,66 | 12,82 | 12,63 | 12,77 | 13.969.100 | | 2010-12-02 | 00:00:00 | 12,74 | 13,00 | 12,62 | 12,91 | 12.568.700 | | 2010-12-03 | 00:00:00 | 12,90 | 13,10 | 12,86 | 13,06 | 10.377.000 | | 2010-12-06 | 00:00:00 | 13,03 | 13,04 | 12,90 | 13,02 | 8.239.600 | | 2010-12-07 | 00:00:00 | 13,15 | 13,20 | 12,98 | 12,99 | 12.500.200 | | 2010-12-08 | 00:00:00 | 12,99 | 13,10 | 12,99 | 13,04 | 10.391.400 | | 2010-12-09 | 00:00:00 | 13,12 | 13,30 | 13,12 | 13,28 | 11.491.800 | | 2010-12-10 | 00:00:00 | 13,30 | 13,39 | 13,20 | 13,36 | 9.901.400 | | 2010-12-13 | 00:00:00 | 13,39 | 13,40 | 13,21 | 13,22 | 9.473.800 | | 2010-12-14 | 00:00:00 | 13,25 | 13,31 | 13,18 | 13,30 | 9.573.500 | | 2010-12-15 | 00:00:00 | 13,27 | 13,38 | 13,15 | 13,20 | 10.142.800 | | 2010-12-16 | 00:00:00 | 13,25 | 13,40 | 13,18 | 13,38 | 8.376.200 | | 2010-12-17 | 00:00:00 | 13,44 | 13,72 | 13,44 | 13,61 | 19.690.500 | | 2010-12-20 | 00:00:00 | 13,60 | 13,80 | 13,57 | 13,60 | 12.439.400 | | 2010-12-21 | 00:00:00 | 13,65 | 13,96 | 13,64 | 13,91 | 14.568.200 | | 2010-12-22 | 00:00:00 | 13,85 | 14,02 | 13,78 | 14,00 | 9.699.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
