(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 | 2018-10-19 | 00:00:00 | 34,17 | 34,81 | 33,89 | 34,29 | 14.616.465 | 2018-10-22 | 00:00:00 | 34,39 | 34,54 | 33,15 | 33,53 | 13.210.064 | 2018-10-23 | 00:00:00 | 32,11 | 33,94 | 32,11 | 33,52 | 16.111.616 | 2018-10-24 | 00:00:00 | 33,10 | 33,61 | 31,78 | 31,81 | 14.301.803 | 2018-10-25 | 00:00:00 | 32,21 | 32,94 | 32,09 | 32,64 | 12.494.844 | 2018-10-26 | 00:00:00 | 31,71 | 32,99 | 31,57 | 32,36 | 13.317.229 | 2018-10-29 | 00:00:00 | 32,65 | 32,75 | 30,53 | 31,12 | 14.124.584 | 2018-10-30 | 00:00:00 | 31,20 | 32,46 | 31,10 | 32,42 | 15.142.342 | 2018-10-31 | 00:00:00 | 32,90 | 33,26 | 32,22 | 32,88 | 12.942.914 | 2018-11-01 | 00:00:00 | 32,98 | 35,45 | 32,91 | 35,35 | 14.184.187 | 2018-11-02 | 00:00:00 | 35,81 | 36,02 | 34,72 | 35,27 | 11.959.729 | 2018-11-05 | 00:00:00 | 35,32 | 35,39 | 33,75 | 34,32 | 7.785.301 | 2018-11-06 | 00:00:00 | 34,16 | 34,92 | 34,10 | 34,87 | 6.816.354 | 2018-11-07 | 00:00:00 | 35,26 | 35,27 | 34,53 | 35,25 | 11.028.834 | 2018-11-08 | 00:00:00 | 34,80 | 35,62 | 34,75 | 34,94 | 9.029.932 | 2018-11-09 | 00:00:00 | 34,50 | 34,63 | 33,83 | 34,28 | 11.136.386 | 2018-11-12 | 00:00:00 | 33,73 | 33,80 | 32,46 | 32,62 | 10.618.005 | 2018-11-13 | 00:00:00 | 32,95 | 34,06 | 32,70 | 33,49 | 11.847.527 | 2018-11-14 | 00:00:00 | 33,80 | 34,39 | 33,20 | 33,58 | 9.457.849 | 2018-11-15 | 00:00:00 | 33,32 | 35,50 | 33,24 | 35,02 | 15.175.711 | 2018-11-16 | 00:00:00 | 32,15 | 35,82 | 32,07 | 35,40 | 28.075.252 | 2018-11-19 | 00:00:00 | 35,24 | 35,67 | 34,28 | 34,42 | 14.960.331 | 2018-11-20 | 00:00:00 | 33,34 | 36,92 | 33,14 | 35,77 | 25.487.053 | 2018-11-21 | 00:00:00 | 36,17 | 36,28 | 35,13 | 35,19 | 11.659.631 | 2018-11-23 | 00:00:00 | 34,86 | 35,61 | 34,80 | 35,05 | 5.203.199 | 2018-11-26 | 00:00:00 | 35,57 | 36,05 | 35,13 | 36,01 | 11.741.184 | 2018-11-27 | 00:00:00 | 35,65 | 36,60 | 35,37 | 36,00 | 11.117.798 | 2018-11-28 | 00:00:00 | 36,36 | 37,13 | 35,55 | 37,11 | 12.038.829 | 2018-11-29 | 00:00:00 | 36,79 | 37,09 | 36,28 | 36,54 | 7.785.137 | | << < 101 102 > >> |
|