(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 14,56 | 14,60 | 14,41 | 14,48 | 19.711.100 | | 2011-04-19 | 00:00:00 | 14,47 | 14,77 | 14,47 | 14,61 | 14.145.500 | | 2011-04-20 | 00:00:00 | 15,15 | 15,44 | 15,13 | 15,28 | 18.736.000 | | 2011-04-21 | 00:00:00 | 15,19 | 15,26 | 15,01 | 15,25 | 12.822.500 | | 2011-04-25 | 00:00:00 | 15,27 | 15,31 | 15,13 | 15,30 | 11.308.500 | | 2011-04-26 | 00:00:00 | 15,34 | 15,61 | 15,30 | 15,61 | 16.597.600 | | 2011-04-27 | 00:00:00 | 15,61 | 15,97 | 15,60 | 15,92 | 16.756.600 | | 2011-04-28 | 00:00:00 | 15,89 | 15,95 | 15,50 | 15,69 | 21.704.300 | | 2011-04-29 | 00:00:00 | 15,76 | 15,76 | 15,46 | 15,69 | 29.200.000 | | 2011-05-02 | 00:00:00 | 15,34 | 15,49 | 15,10 | 15,15 | 23.471.800 | | 2011-05-03 | 00:00:00 | 15,13 | 15,26 | 15,03 | 15,24 | 16.833.200 | | 2011-05-04 | 00:00:00 | 15,88 | 15,90 | 14,87 | 15,09 | 35.295.800 | | 2011-05-05 | 00:00:00 | 15,05 | 15,28 | 14,82 | 14,96 | 25.298.800 | | 2011-05-06 | 00:00:00 | 15,23 | 15,44 | 15,15 | 15,23 | 16.860.400 | | 2011-05-09 | 00:00:00 | 15,20 | 15,23 | 15,01 | 15,04 | 14.623.800 | | 2011-05-10 | 00:00:00 | 15,14 | 15,17 | 14,98 | 15,06 | 16.229.800 | | 2011-05-11 | 00:00:00 | 15,07 | 15,07 | 14,83 | 14,92 | 16.540.600 | | 2011-05-12 | 00:00:00 | 14,91 | 15,15 | 14,89 | 15,09 | 17.600.000 | | 2011-05-13 | 00:00:00 | 15,04 | 15,09 | 14,78 | 14,80 | 15.158.700 | | 2011-05-16 | 00:00:00 | 14,80 | 14,80 | 14,50 | 14,52 | 17.248.200 | | 2011-05-17 | 00:00:00 | 14,52 | 14,53 | 14,26 | 14,31 | 23.388.200 | | 2011-05-18 | 00:00:00 | 14,30 | 14,55 | 14,28 | 14,50 | 17.221.900 | | 2011-05-19 | 00:00:00 | 14,20 | 14,50 | 14,09 | 14,33 | 19.202.300 | | 2011-05-20 | 00:00:00 | 14,28 | 14,36 | 14,05 | 14,09 | 17.189.500 | | 2011-05-23 | 00:00:00 | 13,92 | 13,93 | 13,72 | 13,79 | 21.089.900 | | 2011-05-24 | 00:00:00 | 13,83 | 13,92 | 13,65 | 13,71 | 24.993.800 | | 2011-05-25 | 00:00:00 | 13,42 | 13,91 | 13,36 | 13,86 | 27.067.900 | | 2011-05-26 | 00:00:00 | 13,80 | 13,81 | 13,50 | 13,64 | 16.979.800 | | 2011-05-27 | 00:00:00 | 13,58 | 13,66 | 13,41 | 13,43 | 17.064.500 | | 2011-05-31 | 00:00:00 | 13,51 | 13,78 | 13,50 | 13,78 | 15.690.400 | | 2011-06-01 | 00:00:00 | 13,74 | 13,75 | 13,08 | 13,08 | 41.485.700 | | 2011-06-02 | 00:00:00 | 13,05 | 13,31 | 13,05 | 13,15 | 26.164.300 | | 2011-06-03 | 00:00:00 | 13,04 | 13,15 | 12,93 | 12,96 | 14.818.800 | | 2011-06-06 | 00:00:00 | 12,92 | 13,05 | 12,86 | 12,89 | 11.533.700 | | 2011-06-07 | 00:00:00 | 13,00 | 13,24 | 12,99 | 13,03 | 19.150.800 | | 2011-06-08 | 00:00:00 | 12,96 | 12,99 | 12,69 | 12,73 | 15.379.000 | | 2011-06-09 | 00:00:00 | 12,80 | 13,00 | 12,74 | 12,78 | 17.881.400 | | 2011-06-10 | 00:00:00 | 12,75 | 12,78 | 12,43 | 12,58 | 16.247.000 | | 2011-06-13 | 00:00:00 | 12,67 | 12,69 | 12,40 | 12,48 | 11.304.900 | | 2011-06-14 | 00:00:00 | 12,57 | 12,83 | 12,57 | 12,70 | 17.633.100 | | 2011-06-15 | 00:00:00 | 12,58 | 12,77 | 12,50 | 12,57 | 16.768.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
