(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 16,49 | 16,50 | 16,27 | 16,47 | 12.380.200 | | 2011-02-22 | 00:00:00 | 16,26 | 16,27 | 15,62 | 15,66 | 25.417.700 | | 2011-02-23 | 00:00:00 | 15,82 | 16,04 | 15,45 | 15,64 | 24.081.500 | | 2011-02-24 | 00:00:00 | 15,69 | 15,87 | 15,52 | 15,83 | 18.639.900 | | 2011-02-25 | 00:00:00 | 16,10 | 16,15 | 15,71 | 16,12 | 20.071.400 | | 2011-02-28 | 00:00:00 | 16,13 | 16,54 | 16,13 | 16,43 | 26.338.800 | | 2011-03-01 | 00:00:00 | 16,55 | 16,75 | 16,16 | 16,20 | 34.048.400 | | 2011-03-02 | 00:00:00 | 16,12 | 16,47 | 16,12 | 16,42 | 19.128.000 | | 2011-03-03 | 00:00:00 | 16,49 | 16,93 | 16,49 | 16,85 | 17.570.800 | | 2011-03-04 | 00:00:00 | 16,84 | 16,87 | 16,58 | 16,73 | 14.204.700 | | 2011-03-07 | 00:00:00 | 16,77 | 16,77 | 15,74 | 15,96 | 24.842.500 | | 2011-03-08 | 00:00:00 | 15,98 | 16,00 | 15,67 | 15,79 | 28.212.900 | | 2011-03-09 | 00:00:00 | 15,73 | 15,77 | 15,16 | 15,30 | 32.174.600 | | 2011-03-10 | 00:00:00 | 15,08 | 15,23 | 14,93 | 14,96 | 23.029.200 | | 2011-03-11 | 00:00:00 | 14,88 | 15,24 | 14,77 | 15,00 | 16.362.700 | | 2011-03-14 | 00:00:00 | 14,93 | 15,09 | 14,81 | 14,96 | 15.936.300 | | 2011-03-15 | 00:00:00 | 14,48 | 14,96 | 14,25 | 14,88 | 21.222.000 | | 2011-03-16 | 00:00:00 | 14,78 | 14,94 | 14,36 | 14,46 | 24.530.800 | | 2011-03-17 | 00:00:00 | 14,68 | 14,97 | 14,67 | 14,83 | 15.750.300 | | 2011-03-18 | 00:00:00 | 15,06 | 15,10 | 14,78 | 14,84 | 19.567.600 | | 2011-03-21 | 00:00:00 | 15,10 | 15,36 | 15,05 | 15,21 | 13.053.300 | | 2011-03-22 | 00:00:00 | 15,16 | 15,28 | 15,05 | 15,11 | 10.673.300 | | 2011-03-23 | 00:00:00 | 15,05 | 15,21 | 14,81 | 15,16 | 17.119.100 | | 2011-03-24 | 00:00:00 | 15,31 | 15,46 | 15,13 | 15,44 | 14.958.900 | | 2011-03-25 | 00:00:00 | 15,43 | 15,59 | 15,35 | 15,43 | 13.937.100 | | 2011-03-28 | 00:00:00 | 15,44 | 15,55 | 15,38 | 15,47 | 11.868.500 | | 2011-03-29 | 00:00:00 | 15,41 | 15,82 | 15,37 | 15,70 | 16.816.500 | | 2011-03-30 | 00:00:00 | 15,76 | 15,89 | 15,56 | 15,73 | 11.390.500 | | 2011-03-31 | 00:00:00 | 15,74 | 15,86 | 15,59 | 15,62 | 11.448.600 | | 2011-04-01 | 00:00:00 | 15,81 | 15,85 | 15,46 | 15,53 | 12.739.400 | | 2011-04-04 | 00:00:00 | 15,53 | 15,58 | 15,26 | 15,40 | 21.009.900 | | 2011-04-05 | 00:00:00 | 15,40 | 15,62 | 15,38 | 15,53 | 13.785.600 | | 2011-04-06 | 00:00:00 | 15,61 | 15,85 | 15,54 | 15,75 | 13.351.600 | | 2011-04-07 | 00:00:00 | 15,67 | 15,69 | 15,24 | 15,50 | 18.218.500 | | 2011-04-08 | 00:00:00 | 15,57 | 15,64 | 15,26 | 15,31 | 10.591.800 | | 2011-04-11 | 00:00:00 | 15,33 | 15,40 | 15,17 | 15,33 | 12.408.700 | | 2011-04-12 | 00:00:00 | 15,20 | 15,24 | 14,89 | 15,03 | 17.063.400 | | 2011-04-13 | 00:00:00 | 15,08 | 15,14 | 14,82 | 14,88 | 16.177.000 | | 2011-04-14 | 00:00:00 | 14,73 | 14,85 | 14,66 | 14,78 | 19.631.400 | | 2011-04-15 | 00:00:00 | 14,86 | 14,90 | 14,62 | 14,72 | 19.034.200 | | 2011-04-18 | 00:00:00 | 14,56 | 14,60 | 14,41 | 14,48 | 19.711.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
