(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 | | 2016-04-28 | 00:00:00 | 21,26 | 21,29 | 20,72 | 20,81 | 10.875.700 | | 2016-05-05 | 00:00:00 | 19,89 | 19,98 | 19,70 | 19,85 | 9.255.000 | | 2016-05-06 | 00:00:00 | 19,75 | 19,90 | 19,63 | 19,87 | 7.062.200 | | 2016-05-16 | 00:00:00 | 19,54 | 19,98 | 19,54 | 19,85 | 7.779.600 | | 2016-05-26 | 00:00:00 | 23,67 | 23,87 | 23,60 | 23,73 | 12.330.500 | | 2016-05-27 | 00:00:00 | 23,86 | 24,58 | 23,80 | 24,44 | 18.551.900 | | 2016-06-01 | 00:00:00 | 24,30 | 24,48 | 24,23 | 24,38 | 10.480.900 | | 2016-06-02 | 00:00:00 | 24,50 | 24,65 | 24,44 | 24,52 | 17.860.000 | | 2016-06-06 | 00:00:00 | 24,42 | 24,53 | 24,10 | 24,17 | 13.549.100 | | 2016-06-14 | 00:00:00 | 23,72 | 23,88 | 23,46 | 23,74 | 14.600.500 | | 2016-06-15 | 00:00:00 | 23,84 | 23,95 | 23,52 | 23,70 | 13.751.400 | | 2016-06-20 | 00:00:00 | 23,87 | 23,96 | 23,63 | 23,63 | 12.991.300 | | 2016-06-21 | 00:00:00 | 23,69 | 23,92 | 23,64 | 23,83 | 7.720.100 | | 2016-06-22 | 00:00:00 | 23,83 | 24,27 | 23,78 | 23,97 | 11.464.300 | | 2016-06-28 | 00:00:00 | 22,75 | 22,97 | 22,56 | 22,94 | 13.573.800 | | 2016-06-29 | 00:00:00 | 23,25 | 23,71 | 23,18 | 23,56 | 13.312.800 | | 2016-07-19 | 00:00:00 | 26,50 | 26,82 | 26,32 | 26,39 | 15.996.700 | | 2016-07-20 | 00:00:00 | 26,57 | 26,77 | 26,42 | 26,65 | 9.769.400 | | 2016-07-26 | 00:00:00 | 26,66 | 26,83 | 26,46 | 26,81 | 11.877.000 | | 2016-07-27 | 00:00:00 | 26,88 | 27,11 | 26,62 | 26,90 | 10.220.900 | | 2016-07-28 | 00:00:00 | 26,82 | 26,95 | 26,58 | 26,62 | 8.214.300 | | 2016-07-29 | 00:00:00 | 26,58 | 26,68 | 26,16 | 26,29 | 8.744.300 | | 2016-08-01 | 00:00:00 | 26,41 | 26,46 | 26,19 | 26,27 | 6.264.800 | | 2016-08-02 | 00:00:00 | 26,23 | 26,25 | 25,68 | 25,97 | 10.462.200 | | 2016-08-03 | 00:00:00 | 25,90 | 26,22 | 25,86 | 26,20 | 5.584.400 | | 2016-08-04 | 00:00:00 | 26,20 | 26,37 | 26,14 | 26,37 | 4.926.200 | | 2016-08-05 | 00:00:00 | 26,50 | 26,87 | 26,38 | 26,81 | 6.912.200 | | 2016-08-08 | 00:00:00 | 26,85 | 26,92 | 26,72 | 26,83 | 5.571.500 | | 2016-08-09 | 00:00:00 | 26,95 | 26,95 | 26,71 | 26,79 | 6.923.700 | | 2016-08-10 | 00:00:00 | 26,80 | 26,86 | 26,37 | 26,41 | 6.228.300 | | 2016-08-15 | 00:00:00 | 27,40 | 27,75 | 27,35 | 27,47 | 10.653.600 | | 2016-08-16 | 00:00:00 | 27,43 | 27,52 | 27,21 | 27,22 | 6.704.700 | | 2016-08-17 | 00:00:00 | 27,43 | 27,43 | 27,00 | 27,29 | 10.109.000 | | 2016-08-22 | 00:00:00 | 29,50 | 29,53 | 28,87 | 29,15 | 29.138.500 | | 2016-08-23 | 00:00:00 | 29,25 | 30,15 | 29,20 | 29,95 | 23.549.500 | | 2016-08-24 | 00:00:00 | 29,95 | 30,00 | 29,61 | 29,70 | 12.401.000 | | 2016-08-25 | 00:00:00 | 29,63 | 29,96 | 29,59 | 29,65 | 10.441.700 | | 2016-08-26 | 00:00:00 | 29,78 | 30,16 | 29,70 | 29,97 | 12.170.700 | | 2016-08-29 | 00:00:00 | 29,92 | 30,27 | 29,60 | 30,05 | 9.775.600 | | 2016-08-30 | 00:00:00 | 30,19 | 30,20 | 29,70 | 29,99 | 12.069.300 | | 2016-08-31 | 00:00:00 | 29,89 | 29,91 | 29,55 | 29,84 | 10.555.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
