(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 10,41 | 10,66 | 10,38 | 10,47 | 15.145.300 | | 2012-07-26 | 00:00:00 | 10,70 | 10,79 | 10,51 | 10,64 | 11.533.600 | | 2012-07-27 | 00:00:00 | 10,71 | 10,94 | 10,61 | 10,90 | 10.711.100 | | 2012-07-30 | 00:00:00 | 10,96 | 11,00 | 10,77 | 10,82 | 12.880.700 | | 2012-07-31 | 00:00:00 | 10,85 | 11,01 | 10,84 | 10,89 | 9.428.900 | | 2012-08-01 | 00:00:00 | 10,94 | 10,98 | 10,79 | 10,92 | 10.289.000 | | 2012-08-02 | 00:00:00 | 10,78 | 11,10 | 10,72 | 10,92 | 11.871.300 | | 2012-08-03 | 00:00:00 | 11,07 | 11,25 | 11,00 | 11,22 | 8.498.200 | | 2012-08-06 | 00:00:00 | 11,29 | 11,47 | 11,25 | 11,28 | 11.821.100 | | 2012-08-07 | 00:00:00 | 11,59 | 11,89 | 11,45 | 11,87 | 20.459.500 | | 2012-08-08 | 00:00:00 | 11,76 | 11,96 | 11,71 | 11,92 | 8.952.800 | | 2012-08-09 | 00:00:00 | 11,90 | 12,00 | 11,85 | 11,89 | 11.797.900 | | 2012-08-10 | 00:00:00 | 11,88 | 11,97 | 11,80 | 11,95 | 7.784.100 | | 2012-08-13 | 00:00:00 | 11,91 | 11,95 | 11,76 | 11,81 | 8.571.800 | | 2012-08-14 | 00:00:00 | 11,90 | 11,95 | 11,68 | 11,71 | 9.029.500 | | 2012-08-15 | 00:00:00 | 11,73 | 11,91 | 11,72 | 11,80 | 9.247.600 | | 2012-08-16 | 00:00:00 | 11,34 | 12,05 | 11,30 | 11,98 | 25.910.800 | | 2012-08-17 | 00:00:00 | 11,98 | 12,00 | 11,82 | 12,00 | 11.957.400 | | 2012-08-20 | 00:00:00 | 11,96 | 12,02 | 11,88 | 11,97 | 11.226.300 | | 2012-08-21 | 00:00:00 | 11,89 | 11,99 | 11,73 | 11,78 | 12.443.400 | | 2012-08-22 | 00:00:00 | 11,80 | 11,89 | 11,72 | 11,78 | 13.170.500 | | 2012-08-23 | 00:00:00 | 11,76 | 11,85 | 11,68 | 11,80 | 10.745.700 | | 2012-08-24 | 00:00:00 | 11,73 | 11,80 | 11,66 | 11,77 | 10.976.200 | | 2012-08-27 | 00:00:00 | 11,79 | 11,80 | 11,59 | 11,62 | 12.800.000 | | 2012-08-28 | 00:00:00 | 11,57 | 11,71 | 11,53 | 11,63 | 12.072.100 | | 2012-08-29 | 00:00:00 | 11,63 | 11,76 | 11,52 | 11,70 | 9.637.800 | | 2012-08-30 | 00:00:00 | 11,61 | 11,63 | 11,45 | 11,47 | 9.928.500 | | 2012-08-31 | 00:00:00 | 11,58 | 11,77 | 11,55 | 11,69 | 10.945.800 | | 2012-09-04 | 00:00:00 | 11,65 | 11,82 | 11,56 | 11,74 | 17.396.300 | | 2012-09-05 | 00:00:00 | 11,80 | 11,89 | 11,66 | 11,72 | 12.779.000 | | 2012-09-06 | 00:00:00 | 11,76 | 11,95 | 11,75 | 11,91 | 19.311.500 | | 2012-09-07 | 00:00:00 | 11,70 | 11,86 | 11,64 | 11,86 | 16.147.200 | | 2012-09-10 | 00:00:00 | 11,86 | 11,87 | 11,67 | 11,69 | 13.561.700 | | 2012-09-11 | 00:00:00 | 11,67 | 11,77 | 11,57 | 11,65 | 12.645.100 | | 2012-09-12 | 00:00:00 | 11,68 | 11,74 | 11,57 | 11,60 | 11.643.000 | | 2012-09-13 | 00:00:00 | 11,58 | 11,86 | 11,51 | 11,85 | 14.894.900 | | 2012-09-14 | 00:00:00 | 11,85 | 12,07 | 11,80 | 12,05 | 23.667.800 | | 2012-09-17 | 00:00:00 | 12,02 | 12,03 | 11,85 | 11,94 | 10.783.000 | | 2012-09-18 | 00:00:00 | 11,90 | 11,91 | 11,66 | 11,71 | 14.625.500 | | 2012-09-19 | 00:00:00 | 11,49 | 11,56 | 11,36 | 11,50 | 17.402.700 | | 2012-09-20 | 00:00:00 | 11,44 | 11,47 | 11,31 | 11,44 | 10.002.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
