(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 10,67 | 10,74 | 10,47 | 10,47 | 16.357.700 | | 2010-08-31 | 00:00:00 | 10,44 | 10,60 | 10,27 | 10,37 | 30.117.100 | | 2010-09-01 | 00:00:00 | 10,51 | 10,90 | 10,50 | 10,71 | 30.718.000 | | 2010-09-02 | 00:00:00 | 10,67 | 10,81 | 10,59 | 10,79 | 19.587.200 | | 2010-09-03 | 00:00:00 | 11,01 | 11,10 | 10,79 | 10,98 | 16.798.300 | | 2010-09-07 | 00:00:00 | 10,91 | 10,95 | 10,72 | 10,82 | 31.502.500 | | 2010-09-08 | 00:00:00 | 10,89 | 10,89 | 10,47 | 10,58 | 30.329.400 | | 2010-09-09 | 00:00:00 | 10,71 | 10,96 | 10,61 | 10,78 | 24.238.600 | | 2010-09-10 | 00:00:00 | 10,77 | 10,91 | 10,54 | 10,68 | 22.927.900 | | 2010-09-13 | 00:00:00 | 10,74 | 10,87 | 10,71 | 10,78 | 23.298.900 | | 2010-09-14 | 00:00:00 | 10,79 | 11,19 | 10,72 | 11,11 | 26.126.400 | | 2010-09-15 | 00:00:00 | 11,06 | 11,09 | 10,86 | 11,04 | 18.915.700 | | 2010-09-16 | 00:00:00 | 11,02 | 11,14 | 10,86 | 11,08 | 21.749.900 | | 2010-09-17 | 00:00:00 | 11,13 | 11,15 | 10,88 | 11,02 | 23.400.800 | | 2010-09-20 | 00:00:00 | 11,05 | 11,20 | 10,90 | 11,16 | 19.301.400 | | 2010-09-21 | 00:00:00 | 11,22 | 11,33 | 11,13 | 11,25 | 26.799.500 | | 2010-09-22 | 00:00:00 | 11,21 | 11,32 | 11,07 | 11,16 | 20.741.400 | | 2010-09-23 | 00:00:00 | 11,06 | 11,45 | 10,99 | 11,29 | 22.513.800 | | 2010-09-24 | 00:00:00 | 11,47 | 11,68 | 11,41 | 11,63 | 22.056.300 | | 2010-09-27 | 00:00:00 | 11,58 | 11,70 | 11,50 | 11,54 | 12.055.600 | | 2010-09-28 | 00:00:00 | 11,59 | 11,77 | 11,43 | 11,73 | 21.370.600 | | 2010-09-29 | 00:00:00 | 11,65 | 11,82 | 11,51 | 11,68 | 21.920.400 | | 2010-09-30 | 00:00:00 | 11,71 | 11,85 | 11,51 | 11,68 | 23.697.300 | | 2010-10-01 | 00:00:00 | 11,79 | 11,83 | 11,59 | 11,71 | 18.017.200 | | 2010-10-04 | 00:00:00 | 11,66 | 11,73 | 11,36 | 11,49 | 15.753.100 | | 2010-10-05 | 00:00:00 | 11,61 | 11,90 | 11,60 | 11,86 | 20.998.300 | | 2010-10-06 | 00:00:00 | 11,80 | 11,81 | 11,60 | 11,73 | 18.998.300 | | 2010-10-07 | 00:00:00 | 11,81 | 11,83 | 11,63 | 11,73 | 18.464.100 | | 2010-10-08 | 00:00:00 | 11,63 | 11,86 | 11,48 | 11,82 | 25.834.800 | | 2010-10-11 | 00:00:00 | 11,82 | 11,92 | 11,77 | 11,82 | 14.540.100 | | 2010-10-12 | 00:00:00 | 11,83 | 11,99 | 11,70 | 11,96 | 18.305.200 | | 2010-10-13 | 00:00:00 | 12,00 | 12,05 | 11,81 | 11,97 | 16.470.800 | | 2010-10-14 | 00:00:00 | 12,00 | 12,07 | 11,86 | 11,91 | 16.167.200 | | 2010-10-15 | 00:00:00 | 12,05 | 12,05 | 11,86 | 12,02 | 20.040.300 | | 2010-10-18 | 00:00:00 | 11,98 | 12,03 | 11,77 | 11,95 | 13.884.500 | | 2010-10-19 | 00:00:00 | 11,89 | 12,02 | 11,60 | 11,78 | 26.941.600 | | 2010-10-20 | 00:00:00 | 11,82 | 12,05 | 11,81 | 11,94 | 16.526.500 | | 2010-10-21 | 00:00:00 | 11,96 | 12,00 | 11,80 | 11,90 | 14.562.000 | | 2010-10-22 | 00:00:00 | 11,90 | 12,16 | 11,84 | 12,13 | 18.248.400 | | 2010-10-25 | 00:00:00 | 12,22 | 12,25 | 12,14 | 12,15 | 12.380.000 | | 2010-10-26 | 00:00:00 | 12,05 | 12,20 | 11,97 | 12,09 | 11.561.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
