(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-30 | 00:00:00 | 21,36 | 21,46 | 20,95 | 21,34 | 13.317.900 | | 2014-10-31 | 00:00:00 | 21,71 | 22,35 | 21,71 | 22,09 | 18.062.900 | | 2014-11-06 | 00:00:00 | 22,58 | 22,75 | 22,39 | 22,59 | 11.774.300 | | 2014-11-07 | 00:00:00 | 22,65 | 22,65 | 22,14 | 22,43 | 8.217.400 | | 2014-11-10 | 00:00:00 | 22,43 | 22,96 | 22,36 | 22,63 | 10.653.900 | | 2014-11-17 | 00:00:00 | 22,69 | 22,79 | 22,27 | 22,48 | 11.374.100 | | 2014-11-24 | 00:00:00 | 22,84 | 23,24 | 22,72 | 23,24 | 13.508.800 | | 2014-11-28 | 00:00:00 | 23,70 | 24,15 | 23,61 | 24,05 | 9.712.400 | | 2014-12-02 | 00:00:00 | 23,71 | 23,95 | 23,63 | 23,87 | 10.580.000 | | 2014-12-03 | 00:00:00 | 23,96 | 24,68 | 23,95 | 24,59 | 17.457.500 | | 2014-12-08 | 00:00:00 | 25,12 | 25,25 | 24,04 | 24,24 | 18.671.200 | | 2014-12-09 | 00:00:00 | 24,13 | 24,56 | 23,94 | 24,42 | 13.241.000 | | 2014-12-10 | 00:00:00 | 24,36 | 24,36 | 23,65 | 23,78 | 10.666.100 | | 2014-12-11 | 00:00:00 | 23,87 | 24,27 | 23,71 | 23,79 | 7.736.400 | | 2014-12-12 | 00:00:00 | 23,65 | 24,23 | 23,50 | 23,66 | 14.263.400 | | 2014-12-15 | 00:00:00 | 23,82 | 24,05 | 23,27 | 23,39 | 14.931.400 | | 2014-12-16 | 00:00:00 | 23,17 | 24,27 | 23,12 | 23,85 | 25.505.200 | | 2014-12-17 | 00:00:00 | 23,80 | 24,49 | 23,61 | 24,46 | 17.342.800 | | 2014-12-18 | 00:00:00 | 24,87 | 25,02 | 24,58 | 25,01 | 18.506.700 | | 2014-12-19 | 00:00:00 | 25,03 | 25,15 | 24,80 | 24,89 | 14.588.700 | | 2014-12-23 | 00:00:00 | 25,49 | 25,71 | 25,29 | 25,40 | 9.841.000 | | 2014-12-24 | 00:00:00 | 25,40 | 25,48 | 25,25 | 25,25 | 2.878.400 | | 2014-12-26 | 00:00:00 | 25,45 | 25,47 | 25,16 | 25,19 | 4.057.000 | | 2014-12-29 | 00:00:00 | 25,02 | 25,40 | 25,02 | 25,31 | 5.863.700 | | 2014-12-30 | 00:00:00 | 25,03 | 25,31 | 25,02 | 25,22 | 6.554.300 | | 2014-12-31 | 00:00:00 | 25,31 | 25,35 | 24,83 | 24,92 | 6.992.400 | | 2015-01-02 | 00:00:00 | 24,99 | 25,16 | 24,60 | 24,96 | 6.899.900 | | 2015-01-21 | 00:00:00 | 23,75 | 24,50 | 23,64 | 24,32 | 13.099.600 | | 2015-01-27 | 00:00:00 | 23,86 | 23,99 | 23,40 | 23,57 | 13.424.700 | | 2015-01-28 | 00:00:00 | 23,78 | 24,20 | 23,35 | 23,38 | 10.822.700 | | 2015-02-02 | 00:00:00 | 22,92 | 23,00 | 22,29 | 22,86 | 14.113.900 | | 2015-02-03 | 00:00:00 | 22,87 | 23,47 | 22,83 | 23,45 | 11.810.800 | | 2015-02-04 | 00:00:00 | 23,46 | 23,85 | 23,44 | 23,62 | 14.611.300 | | 2015-02-05 | 00:00:00 | 23,63 | 24,05 | 23,37 | 23,96 | 13.207.000 | | 2015-02-06 | 00:00:00 | 24,06 | 24,67 | 23,93 | 24,24 | 16.852.900 | | 2015-02-09 | 00:00:00 | 24,00 | 24,05 | 23,48 | 23,51 | 11.716.800 | | 2015-02-17 | 00:00:00 | 23,99 | 24,32 | 23,89 | 24,13 | 12.854.800 | | 2015-02-20 | 00:00:00 | 24,92 | 25,57 | 24,80 | 25,13 | 23.550.000 | | 2015-03-03 | 00:00:00 | 25,46 | 25,47 | 24,45 | 24,49 | 18.989.700 | | 2015-03-04 | 00:00:00 | 24,44 | 24,45 | 23,96 | 24,27 | 12.442.800 | | 2015-03-10 | 00:00:00 | 23,94 | 24,05 | 23,48 | 23,51 | 11.569.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
