(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-09-20 | 00:00:00 | 11,44 | 11,47 | 11,31 | 11,44 | 10.002.200 | 2012-09-21 | 00:00:00 | 11,49 | 11,57 | 11,39 | 11,45 | 17.086.100 | 2012-09-24 | 00:00:00 | 11,43 | 11,43 | 11,31 | 11,36 | 8.301.500 | 2012-09-25 | 00:00:00 | 11,44 | 11,44 | 11,13 | 11,15 | 11.539.400 | 2012-09-26 | 00:00:00 | 11,17 | 11,20 | 10,98 | 11,14 | 10.778.700 | 2012-09-27 | 00:00:00 | 11,18 | 11,37 | 11,09 | 11,29 | 10.122.900 | 2012-09-28 | 00:00:00 | 11,22 | 11,26 | 11,09 | 11,17 | 13.132.400 | 2012-10-01 | 00:00:00 | 11,18 | 11,32 | 11,08 | 11,13 | 10.458.700 | 2012-10-02 | 00:00:00 | 11,19 | 11,22 | 11,06 | 11,17 | 11.260.500 | 2012-10-03 | 00:00:00 | 11,20 | 11,25 | 11,12 | 11,16 | 10.492.000 | 2012-10-04 | 00:00:00 | 11,18 | 11,19 | 11,02 | 11,10 | 17.241.000 | 2012-10-05 | 00:00:00 | 11,13 | 11,26 | 11,10 | 11,13 | 9.167.300 | 2012-10-08 | 00:00:00 | 11,08 | 11,08 | 10,97 | 11,01 | 9.569.500 | 2012-10-09 | 00:00:00 | 10,99 | 11,01 | 10,85 | 10,90 | 11.723.900 | 2012-10-10 | 00:00:00 | 10,93 | 11,03 | 10,86 | 10,90 | 12.980.000 | 2012-10-11 | 00:00:00 | 11,00 | 11,05 | 10,91 | 10,95 | 8.278.600 | 2012-10-12 | 00:00:00 | 10,92 | 11,03 | 10,87 | 10,90 | 10.173.300 | 2012-10-15 | 00:00:00 | 10,91 | 10,99 | 10,85 | 10,96 | 12.561.700 | 2012-10-16 | 00:00:00 | 10,99 | 11,29 | 10,97 | 11,20 | 13.193.100 | 2012-10-17 | 00:00:00 | 11,12 | 11,22 | 11,09 | 11,16 | 14.302.500 | 2012-10-18 | 00:00:00 | 11,14 | 11,23 | 11,10 | 11,19 | 13.693.700 | 2012-10-19 | 00:00:00 | 11,21 | 11,21 | 10,78 | 10,84 | 17.085.000 | 2012-10-22 | 00:00:00 | 10,81 | 10,94 | 10,78 | 10,86 | 12.093.800 | 2012-10-23 | 00:00:00 | 10,75 | 10,85 | 10,62 | 10,80 | 12.121.300 | 2012-10-24 | 00:00:00 | 10,90 | 10,91 | 10,67 | 10,69 | 11.885.900 | 2012-10-25 | 00:00:00 | 10,75 | 10,85 | 10,63 | 10,68 | 16.366.900 | 2012-10-26 | 00:00:00 | 10,71 | 10,77 | 10,60 | 10,65 | 15.165.300 | 2012-10-31 | 00:00:00 | 10,65 | 10,72 | 10,54 | 10,60 | 12.630.000 | 2012-11-01 | 00:00:00 | 10,63 | 11,05 | 10,59 | 10,95 | 21.400.100 | 2012-11-02 | 00:00:00 | 10,95 | 10,98 | 10,74 | 10,81 | 13.419.900 | 2012-11-05 | 00:00:00 | 10,71 | 11,14 | 10,71 | 11,09 | 11.931.800 | 2012-11-06 | 00:00:00 | 11,11 | 11,51 | 11,07 | 11,46 | 17.001.000 | 2012-11-07 | 00:00:00 | 11,30 | 11,30 | 10,90 | 10,95 | 17.878.700 | 2012-11-08 | 00:00:00 | 10,92 | 10,98 | 10,50 | 10,50 | 23.188.100 | 2012-11-09 | 00:00:00 | 10,52 | 10,80 | 10,51 | 10,67 | 11.434.100 | 2012-11-12 | 00:00:00 | 10,69 | 10,76 | 10,61 | 10,63 | 8.005.400 | 2012-11-13 | 00:00:00 | 10,55 | 10,66 | 10,43 | 10,48 | 11.151.100 | 2012-11-14 | 00:00:00 | 10,57 | 10,57 | 10,32 | 10,36 | 13.551.300 | 2012-11-15 | 00:00:00 | 10,38 | 10,47 | 10,24 | 10,30 | 15.464.800 | 2012-11-16 | 00:00:00 | 10,32 | 10,34 | 9,95 | 10,15 | 24.263.200 | 2012-11-19 | 00:00:00 | 10,16 | 10,43 | 10,12 | 10,36 | 15.542.400 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|