(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 11,31 | 11,87 | 11,23 | 11,72 | 30.026.000 | | 2011-08-12 | 00:00:00 | 11,75 | 11,95 | 11,54 | 11,60 | 16.471.100 | | 2011-08-15 | 00:00:00 | 11,63 | 11,87 | 11,58 | 11,87 | 10.950.200 | | 2011-08-16 | 00:00:00 | 11,73 | 11,87 | 11,52 | 11,68 | 13.342.400 | | 2011-08-17 | 00:00:00 | 11,71 | 11,95 | 11,50 | 11,62 | 10.676.700 | | 2011-08-18 | 00:00:00 | 11,28 | 11,30 | 10,88 | 10,99 | 17.854.900 | | 2011-08-19 | 00:00:00 | 10,87 | 11,18 | 10,80 | 10,82 | 16.116.600 | | 2011-08-22 | 00:00:00 | 11,01 | 11,13 | 10,81 | 10,86 | 13.481.900 | | 2011-08-23 | 00:00:00 | 10,81 | 11,44 | 10,80 | 11,44 | 16.136.100 | | 2011-08-24 | 00:00:00 | 11,39 | 11,44 | 11,07 | 11,36 | 16.547.500 | | 2011-08-25 | 00:00:00 | 10,84 | 11,09 | 10,80 | 10,81 | 21.521.400 | | 2011-08-26 | 00:00:00 | 10,75 | 11,07 | 10,62 | 11,06 | 15.078.000 | | 2011-08-29 | 00:00:00 | 11,11 | 11,41 | 11,09 | 11,39 | 11.015.100 | | 2011-08-30 | 00:00:00 | 11,30 | 11,50 | 11,23 | 11,42 | 14.408.300 | | 2011-08-31 | 00:00:00 | 11,52 | 11,63 | 11,27 | 11,32 | 14.787.800 | | 2011-09-01 | 00:00:00 | 11,38 | 11,43 | 11,06 | 11,06 | 12.294.800 | | 2011-09-02 | 00:00:00 | 10,89 | 10,96 | 10,80 | 10,84 | 11.990.900 | | 2011-09-06 | 00:00:00 | 10,58 | 10,71 | 10,50 | 10,67 | 16.793.000 | | 2011-09-07 | 00:00:00 | 10,87 | 11,09 | 10,86 | 11,09 | 18.919.300 | | 2011-09-08 | 00:00:00 | 11,02 | 11,24 | 10,83 | 10,85 | 17.079.600 | | 2011-09-09 | 00:00:00 | 10,69 | 11,11 | 10,67 | 10,73 | 18.458.800 | | 2011-09-12 | 00:00:00 | 10,64 | 10,87 | 10,62 | 10,86 | 17.445.000 | | 2011-09-13 | 00:00:00 | 10,93 | 11,07 | 10,90 | 11,02 | 22.218.100 | | 2011-09-14 | 00:00:00 | 11,07 | 11,38 | 11,01 | 11,25 | 24.538.400 | | 2011-09-15 | 00:00:00 | 11,62 | 11,71 | 11,46 | 11,67 | 20.687.600 | | 2011-09-16 | 00:00:00 | 11,69 | 11,79 | 11,50 | 11,57 | 17.112.700 | | 2011-09-19 | 00:00:00 | 11,20 | 11,30 | 11,10 | 11,23 | 13.675.400 | | 2011-09-20 | 00:00:00 | 11,21 | 11,47 | 11,10 | 11,13 | 13.160.600 | | 2011-09-21 | 00:00:00 | 11,15 | 11,25 | 10,85 | 10,85 | 17.630.200 | | 2011-09-22 | 00:00:00 | 10,65 | 10,67 | 10,21 | 10,36 | 25.528.200 | | 2011-09-23 | 00:00:00 | 10,26 | 10,78 | 10,19 | 10,59 | 17.181.000 | | 2011-09-26 | 00:00:00 | 10,65 | 10,68 | 10,20 | 10,38 | 25.063.600 | | 2011-09-27 | 00:00:00 | 10,58 | 11,11 | 10,50 | 10,79 | 25.223.100 | | 2011-09-28 | 00:00:00 | 10,86 | 10,93 | 10,55 | 10,61 | 19.060.600 | | 2011-09-29 | 00:00:00 | 10,78 | 10,81 | 10,40 | 10,62 | 25.321.100 | | 2011-09-30 | 00:00:00 | 10,54 | 10,66 | 10,35 | 10,36 | 18.089.800 | | 2011-10-03 | 00:00:00 | 10,27 | 10,42 | 9,85 | 9,85 | 24.505.000 | | 2011-10-04 | 00:00:00 | 9,70 | 10,27 | 9,70 | 10,27 | 23.364.700 | | 2011-10-05 | 00:00:00 | 10,26 | 10,60 | 10,08 | 10,59 | 16.704.500 | | 2011-10-06 | 00:00:00 | 10,65 | 10,82 | 10,45 | 10,75 | 18.381.800 | | 2011-10-07 | 00:00:00 | 10,82 | 10,95 | 10,60 | 10,71 | 16.191.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
