(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 | | 2018-03-05 | 00:00:00 | 57,31 | 58,42 | 57,11 | 57,63 | 13.326.704 | | 2018-03-06 | 00:00:00 | 58,32 | 60,18 | 58,10 | 59,99 | 23.269.604 | | 2018-03-07 | 00:00:00 | 59,15 | 60,09 | 58,60 | 59,42 | 17.284.037 | | 2018-03-08 | 00:00:00 | 59,76 | 59,91 | 59,00 | 59,37 | 11.739.668 | | 2018-03-09 | 00:00:00 | 59,71 | 61,76 | 59,47 | 61,61 | 16.809.967 | | 2018-03-12 | 00:00:00 | 61,91 | 62,40 | 60,88 | 60,97 | 15.598.512 | | 2018-03-13 | 00:00:00 | 61,38 | 62,24 | 59,49 | 59,69 | 15.449.563 | | 2018-03-14 | 00:00:00 | 59,99 | 60,71 | 59,39 | 60,23 | 11.847.348 | | 2018-03-15 | 00:00:00 | 60,40 | 61,24 | 59,59 | 60,28 | 11.754.057 | | 2018-03-16 | 00:00:00 | 60,38 | 60,52 | 59,23 | 59,44 | 14.375.820 | | 2018-03-19 | 00:00:00 | 58,82 | 59,08 | 57,47 | 58,50 | 13.292.653 | | 2018-03-20 | 00:00:00 | 58,42 | 59,52 | 58,32 | 59,23 | 8.163.303 | | 2018-03-21 | 00:00:00 | 59,59 | 61,57 | 59,46 | 60,78 | 16.977.951 | | 2018-03-22 | 00:00:00 | 59,67 | 60,62 | 58,90 | 58,96 | 14.494.507 | | 2018-03-23 | 00:00:00 | 58,67 | 58,83 | 55,37 | 55,38 | 18.689.293 | | 2018-03-26 | 00:00:00 | 57,21 | 58,52 | 56,61 | 58,47 | 14.100.037 | | 2018-03-27 | 00:00:00 | 59,00 | 59,22 | 54,84 | 55,44 | 16.959.820 | | 2018-03-28 | 00:00:00 | 55,00 | 55,43 | 53,73 | 54,06 | 16.677.761 | | 2018-03-29 | 00:00:00 | 54,60 | 56,61 | 54,19 | 55,61 | 12.580.231 | | 2018-04-02 | 00:00:00 | 55,27 | 55,53 | 52,42 | 52,89 | 21.063.622 | | 2018-04-03 | 00:00:00 | 53,52 | 54,44 | 53,01 | 53,98 | 10.802.242 | | 2018-04-04 | 00:00:00 | 52,29 | 55,76 | 52,29 | 55,56 | 11.991.886 | | 2018-04-05 | 00:00:00 | 55,87 | 56,21 | 53,86 | 54,29 | 12.344.356 | | 2018-04-06 | 00:00:00 | 53,26 | 53,87 | 51,92 | 52,34 | 15.088.608 | | 2018-04-09 | 00:00:00 | 52,98 | 54,98 | 52,80 | 53,02 | 11.143.484 | | 2018-04-10 | 00:00:00 | 54,61 | 55,26 | 53,80 | 54,80 | 10.624.821 | | 2018-04-11 | 00:00:00 | 54,49 | 55,91 | 54,35 | 54,95 | 9.364.806 | | 2018-04-12 | 00:00:00 | 55,30 | 56,67 | 55,16 | 56,43 | 9.133.679 | | 2018-04-13 | 00:00:00 | 56,88 | 57,06 | 55,69 | 56,07 | 6.786.432 | | 2018-04-16 | 00:00:00 | 56,44 | 57,24 | 56,18 | 56,87 | 7.982.836 | | 2018-04-17 | 00:00:00 | 57,20 | 58,40 | 57,17 | 57,86 | 9.833.030 | | 2018-04-18 | 00:00:00 | 56,00 | 56,40 | 54,57 | 54,73 | 18.705.542 | | 2018-04-19 | 00:00:00 | 53,68 | 54,18 | 50,80 | 51,19 | 24.443.494 | | 2018-04-20 | 00:00:00 | 51,08 | 52,04 | 50,68 | 51,09 | 16.258.049 | | 2018-04-23 | 00:00:00 | 51,53 | 51,74 | 49,93 | 50,18 | 12.427.907 | | 2018-04-24 | 00:00:00 | 50,71 | 51,05 | 48,18 | 48,72 | 16.358.910 | | 2018-04-25 | 00:00:00 | 48,76 | 49,47 | 47,74 | 49,14 | 13.284.571 | | 2018-04-26 | 00:00:00 | 50,01 | 50,66 | 49,55 | 50,49 | 12.701.536 | | 2018-04-27 | 00:00:00 | 51,04 | 51,39 | 49,24 | 49,40 | 11.514.288 | | 2018-04-30 | 00:00:00 | 49,52 | 49,95 | 49,17 | 49,67 | 12.694.967 | | 2018-05-01 | 00:00:00 | 49,74 | 50,95 | 49,51 | 50,91 | 10.935.468 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
