(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 13,85 | 14,02 | 13,78 | 14,00 | 9.699.300 | | 2010-12-23 | 00:00:00 | 13,98 | 14,10 | 13,96 | 14,00 | 6.675.900 | | 2010-12-27 | 00:00:00 | 13,92 | 14,13 | 13,91 | 14,08 | 6.401.500 | | 2010-12-28 | 00:00:00 | 14,02 | 14,14 | 14,02 | 14,10 | 6.992.500 | | 2010-12-29 | 00:00:00 | 14,16 | 14,16 | 14,05 | 14,12 | 5.993.600 | | 2010-12-30 | 00:00:00 | 14,13 | 14,20 | 14,07 | 14,13 | 5.649.900 | | 2010-12-31 | 00:00:00 | 14,13 | 14,15 | 14,00 | 14,05 | 5.660.500 | | 2011-01-03 | 00:00:00 | 14,13 | 14,29 | 14,01 | 14,06 | 10.943.700 | | 2011-01-04 | 00:00:00 | 14,06 | 14,10 | 13,91 | 13,97 | 16.518.700 | | 2011-01-05 | 00:00:00 | 13,82 | 13,93 | 13,72 | 13,76 | 24.401.300 | | 2011-01-06 | 00:00:00 | 13,82 | 14,10 | 13,80 | 13,89 | 18.942.300 | | 2011-01-07 | 00:00:00 | 13,93 | 14,03 | 13,79 | 13,96 | 10.838.300 | | 2011-01-10 | 00:00:00 | 13,89 | 13,94 | 13,68 | 13,77 | 15.011.300 | | 2011-01-11 | 00:00:00 | 13,87 | 14,10 | 13,84 | 14,08 | 17.290.200 | | 2011-01-12 | 00:00:00 | 14,17 | 14,30 | 14,07 | 14,26 | 8.612.100 | | 2011-01-13 | 00:00:00 | 14,28 | 14,34 | 14,20 | 14,24 | 9.322.400 | | 2011-01-14 | 00:00:00 | 14,64 | 15,32 | 14,57 | 15,32 | 36.689.800 | | 2011-01-18 | 00:00:00 | 15,26 | 15,35 | 14,99 | 15,20 | 33.814.200 | | 2011-01-19 | 00:00:00 | 15,14 | 15,35 | 15,09 | 15,23 | 27.347.900 | | 2011-01-20 | 00:00:00 | 15,23 | 15,23 | 14,71 | 15,06 | 21.092.300 | | 2011-01-21 | 00:00:00 | 15,17 | 15,19 | 14,97 | 15,01 | 12.815.900 | | 2011-01-24 | 00:00:00 | 15,09 | 15,40 | 15,00 | 15,37 | 14.403.900 | | 2011-01-25 | 00:00:00 | 15,29 | 15,40 | 15,13 | 15,37 | 18.445.600 | | 2011-01-26 | 00:00:00 | 15,35 | 15,57 | 15,31 | 15,46 | 13.248.200 | | 2011-01-27 | 00:00:00 | 15,45 | 16,15 | 15,45 | 16,10 | 24.319.000 | | 2011-01-28 | 00:00:00 | 16,20 | 16,25 | 15,67 | 15,77 | 24.074.100 | | 2011-01-31 | 00:00:00 | 15,87 | 16,13 | 15,62 | 15,69 | 24.068.000 | | 2011-02-01 | 00:00:00 | 15,80 | 16,27 | 15,69 | 16,22 | 21.935.800 | | 2011-02-02 | 00:00:00 | 16,16 | 16,52 | 16,15 | 16,35 | 22.846.900 | | 2011-02-03 | 00:00:00 | 16,34 | 16,34 | 15,99 | 16,14 | 20.212.200 | | 2011-02-04 | 00:00:00 | 16,16 | 16,50 | 16,02 | 16,49 | 15.018.800 | | 2011-02-07 | 00:00:00 | 16,52 | 16,67 | 16,27 | 16,39 | 15.425.000 | | 2011-02-08 | 00:00:00 | 16,39 | 16,43 | 16,07 | 16,16 | 16.694.100 | | 2011-02-09 | 00:00:00 | 16,09 | 16,10 | 15,77 | 15,87 | 20.651.800 | | 2011-02-10 | 00:00:00 | 15,76 | 16,14 | 15,66 | 16,12 | 19.010.900 | | 2011-02-11 | 00:00:00 | 16,04 | 16,15 | 15,90 | 16,01 | 12.939.900 | | 2011-02-14 | 00:00:00 | 16,01 | 16,22 | 15,98 | 16,20 | 12.982.800 | | 2011-02-15 | 00:00:00 | 16,19 | 16,22 | 16,01 | 16,12 | 12.138.900 | | 2011-02-16 | 00:00:00 | 16,22 | 16,57 | 16,14 | 16,35 | 18.176.100 | | 2011-02-17 | 00:00:00 | 16,31 | 16,54 | 16,18 | 16,42 | 13.520.600 | | 2011-02-18 | 00:00:00 | 16,49 | 16,50 | 16,27 | 16,47 | 12.380.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
