(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 | | 2012-03-30 | 00:00:00 | 12,58 | 12,58 | 12,41 | 12,45 | 11.287.800 | | 2012-04-02 | 00:00:00 | 12,45 | 12,55 | 12,35 | 12,50 | 12.480.900 | | 2012-04-03 | 00:00:00 | 12,40 | 12,53 | 12,22 | 12,24 | 15.238.900 | | 2012-04-04 | 00:00:00 | 12,10 | 12,22 | 12,00 | 12,06 | 15.856.500 | | 2012-04-05 | 00:00:00 | 12,04 | 12,16 | 12,00 | 12,03 | 11.857.900 | | 2012-04-09 | 00:00:00 | 11,86 | 11,94 | 11,79 | 11,86 | 13.325.200 | | 2012-04-10 | 00:00:00 | 11,80 | 11,94 | 11,69 | 11,75 | 13.862.800 | | 2012-04-11 | 00:00:00 | 11,83 | 12,00 | 11,80 | 11,92 | 10.200.400 | | 2012-04-12 | 00:00:00 | 11,92 | 12,15 | 11,86 | 12,07 | 8.476.700 | | 2012-04-13 | 00:00:00 | 11,99 | 12,08 | 11,79 | 11,80 | 9.016.900 | | 2012-04-16 | 00:00:00 | 11,84 | 11,93 | 11,71 | 11,86 | 9.891.600 | | 2012-04-17 | 00:00:00 | 11,91 | 12,13 | 11,89 | 12,03 | 10.386.800 | | 2012-04-18 | 00:00:00 | 11,98 | 11,98 | 11,81 | 11,85 | 11.011.300 | | 2012-04-19 | 00:00:00 | 11,85 | 12,05 | 11,82 | 11,87 | 9.807.600 | | 2012-04-20 | 00:00:00 | 11,91 | 11,99 | 11,77 | 11,77 | 10.119.900 | | 2012-04-23 | 00:00:00 | 11,61 | 11,63 | 11,48 | 11,58 | 12.516.400 | | 2012-04-24 | 00:00:00 | 11,59 | 11,65 | 11,46 | 11,49 | 10.858.100 | | 2012-04-25 | 00:00:00 | 11,56 | 11,69 | 11,53 | 11,64 | 8.851.600 | | 2012-04-26 | 00:00:00 | 11,67 | 12,01 | 11,65 | 11,94 | 11.964.000 | | 2012-04-27 | 00:00:00 | 11,94 | 12,05 | 11,88 | 12,03 | 10.774.600 | | 2012-04-30 | 00:00:00 | 11,99 | 12,10 | 11,96 | 11,99 | 8.445.900 | | 2012-05-01 | 00:00:00 | 12,01 | 12,06 | 11,85 | 11,86 | 10.757.600 | | 2012-05-02 | 00:00:00 | 11,83 | 11,84 | 11,72 | 11,81 | 10.064.100 | | 2012-05-03 | 00:00:00 | 11,80 | 11,82 | 11,51 | 11,53 | 11.657.600 | | 2012-05-04 | 00:00:00 | 11,50 | 11,50 | 11,23 | 11,28 | 13.761.300 | | 2012-05-07 | 00:00:00 | 11,18 | 11,25 | 11,11 | 11,19 | 12.523.100 | | 2012-05-08 | 00:00:00 | 11,09 | 11,21 | 10,96 | 11,16 | 13.724.200 | | 2012-05-09 | 00:00:00 | 11,01 | 11,16 | 10,90 | 11,08 | 12.048.100 | | 2012-05-10 | 00:00:00 | 11,14 | 11,23 | 10,99 | 11,06 | 16.000.000 | | 2012-05-11 | 00:00:00 | 11,04 | 11,15 | 10,97 | 10,98 | 15.742.100 | | 2012-05-14 | 00:00:00 | 10,91 | 11,04 | 10,85 | 10,95 | 8.960.900 | | 2012-05-15 | 00:00:00 | 10,88 | 11,03 | 10,78 | 10,81 | 12.692.300 | | 2012-05-16 | 00:00:00 | 10,82 | 10,90 | 10,65 | 10,66 | 12.209.000 | | 2012-05-17 | 00:00:00 | 10,67 | 10,74 | 10,48 | 10,48 | 14.533.300 | | 2012-05-18 | 00:00:00 | 10,46 | 10,67 | 10,35 | 10,36 | 16.363.200 | | 2012-05-21 | 00:00:00 | 10,36 | 10,69 | 10,36 | 10,66 | 17.115.800 | | 2012-05-22 | 00:00:00 | 10,53 | 10,68 | 10,30 | 10,54 | 14.803.000 | | 2012-05-23 | 00:00:00 | 10,59 | 10,72 | 10,41 | 10,67 | 16.400.000 | | 2012-05-24 | 00:00:00 | 10,66 | 10,70 | 10,26 | 10,38 | 20.934.100 | | 2012-05-25 | 00:00:00 | 10,41 | 10,63 | 10,40 | 10,54 | 10.078.200 | | 2012-05-29 | 00:00:00 | 10,64 | 10,77 | 10,57 | 10,71 | 13.307.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
