(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-18 | 00:00:00 | 16,96 | 16,96 | 16,46 | 16,53 | 15.236.700 | | 2015-08-19 | 00:00:00 | 16,44 | 16,66 | 16,24 | 16,44 | 13.980.200 | | 2015-08-25 | 00:00:00 | 15,43 | 15,60 | 14,84 | 14,84 | 25.754.000 | | 2015-08-26 | 00:00:00 | 15,20 | 15,35 | 14,71 | 15,24 | 37.127.200 | | 2015-08-31 | 00:00:00 | 15,96 | 16,21 | 15,85 | 16,09 | 15.203.600 | | 2015-09-08 | 00:00:00 | 15,68 | 15,80 | 15,62 | 15,73 | 14.883.700 | | 2015-09-09 | 00:00:00 | 15,74 | 15,91 | 15,44 | 15,46 | 15.359.800 | | 2015-09-10 | 00:00:00 | 15,41 | 15,80 | 15,26 | 15,56 | 15.152.600 | | 2015-09-21 | 00:00:00 | 16,00 | 16,05 | 15,56 | 15,64 | 14.653.400 | | 2015-09-24 | 00:00:00 | 14,55 | 14,88 | 14,29 | 14,69 | 19.844.900 | | 2015-09-25 | 00:00:00 | 14,96 | 15,00 | 14,40 | 14,60 | 17.546.500 | | 2015-09-28 | 00:00:00 | 14,59 | 14,65 | 14,36 | 14,37 | 29.476.700 | | 2015-09-29 | 00:00:00 | 14,42 | 14,73 | 14,33 | 14,55 | 17.035.300 | | 2015-09-30 | 00:00:00 | 14,69 | 14,87 | 14,59 | 14,69 | 22.277.600 | | 2015-10-01 | 00:00:00 | 14,72 | 14,78 | 14,45 | 14,67 | 13.815.700 | | 2015-10-02 | 00:00:00 | 14,49 | 14,94 | 14,44 | 14,94 | 14.279.000 | | 2015-10-13 | 00:00:00 | 15,44 | 15,53 | 15,13 | 15,14 | 14.161.100 | | 2015-10-14 | 00:00:00 | 15,21 | 15,51 | 15,07 | 15,44 | 20.314.000 | | 2015-10-22 | 00:00:00 | 16,20 | 16,67 | 16,08 | 16,21 | 31.904.700 | | 2015-10-23 | 00:00:00 | 16,20 | 16,51 | 16,12 | 16,44 | 14.920.500 | | 2015-10-26 | 00:00:00 | 16,65 | 16,70 | 16,08 | 16,33 | 10.930.000 | | 2015-10-29 | 00:00:00 | 16,50 | 16,82 | 16,37 | 16,74 | 14.602.600 | | 2015-10-30 | 00:00:00 | 16,70 | 16,83 | 16,57 | 16,77 | 10.714.400 | | 2015-11-05 | 00:00:00 | 16,91 | 17,01 | 16,68 | 16,81 | 9.606.100 | | 2015-11-06 | 00:00:00 | 16,78 | 17,06 | 16,63 | 17,05 | 10.862.800 | | 2015-11-09 | 00:00:00 | 16,77 | 17,04 | 16,64 | 16,81 | 12.889.000 | | 2015-11-10 | 00:00:00 | 16,65 | 16,84 | 16,59 | 16,76 | 8.871.100 | | 2015-11-11 | 00:00:00 | 16,84 | 16,89 | 16,60 | 16,79 | 6.987.500 | | 2015-11-16 | 00:00:00 | 17,14 | 17,79 | 17,02 | 17,74 | 15.634.000 | | 2015-11-17 | 00:00:00 | 17,66 | 17,90 | 17,52 | 17,82 | 15.561.100 | | 2015-11-18 | 00:00:00 | 17,83 | 18,18 | 17,82 | 18,13 | 12.393.600 | | 2015-11-19 | 00:00:00 | 18,20 | 18,42 | 18,14 | 18,20 | 12.904.500 | | 2015-11-20 | 00:00:00 | 18,29 | 18,36 | 17,99 | 18,18 | 13.607.600 | | 2015-11-24 | 00:00:00 | 17,96 | 18,54 | 17,95 | 18,38 | 11.373.000 | | 2015-11-25 | 00:00:00 | 18,45 | 18,67 | 18,30 | 18,45 | 12.356.800 | | 2015-12-01 | 00:00:00 | 18,74 | 19,23 | 18,72 | 19,18 | 17.248.600 | | 2015-12-02 | 00:00:00 | 19,09 | 19,34 | 19,08 | 19,13 | 10.631.500 | | 2015-12-03 | 00:00:00 | 19,23 | 19,31 | 18,68 | 18,76 | 14.598.100 | | 2015-12-04 | 00:00:00 | 18,74 | 19,09 | 18,74 | 19,03 | 11.977.500 | | 2015-12-15 | 00:00:00 | 18,20 | 18,57 | 18,17 | 18,46 | 16.690.300 | | 2015-12-16 | 00:00:00 | 18,51 | 18,60 | 18,15 | 18,50 | 14.086.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
