Applied Materials Inc (AMAT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,91%
|
216,85
|
210,23
|
219,36
|
212,08
|
| 17-05-2024 |
4.810.615 |
-0,91%
|
216,85
|
210,23
|
219,36
|
212,08
|
| 16-05-2024 |
5.435.506 |
-2,52%
|
218,50
|
213,951
|
218,75
|
212,011
|
| 15-05-2024 |
4.099.478 |
3,66%
|
212,43
|
211,00
|
217,61
|
217,49
|
| 14-05-2024 |
2.631.738 |
1,54%
|
205,84
|
204,7132
|
210,10
|
209,82
|
| 13-05-2024 |
2.487.006 |
-1,48%
|
208,40
|
205,6565
|
208,40
|
206,63
|
| 10-05-2024 |
2.635.685 |
1,65%
|
209,21
|
208,52
|
212,57
|
209,73
|
| 09-05-2024 |
2.140.307 |
-0,50%
|
207,36
|
205,715
|
208,11
|
206,33
|
| 08-05-2024 |
2.041.577 |
0,02%
|
209,24
|
204,75
|
207,94
|
207,36
|
| 07-05-2024 |
2.386.120 |
-0,74%
|
209,24
|
207,27
|
209,47
|
207,32
|
| 06-05-2024 |
2.694.844 |
2,34%
|
205,31
|
204,31
|
209,18
|
208,86
|
| 03-05-2024 |
2.722.812 |
3,37%
|
201,97
|
199,95
|
205,27
|
204,58
|
| 02-05-2024 |
2.591.296 |
2,02%
|
196,26
|
193,28
|
198,475
|
197,91
|
| 01-05-2024 |
4.452.863 |
-2,35%
|
196,08
|
192,69
|
200,6848
|
193,99
|
| 30-04-2024 |
2.815.943 |
-3,22%
|
203,67
|
198,58
|
205,83
|
198,65
|
| 29-04-2024 |
2.086.774 |
0,92%
|
197,03
|
201,7779
|
205,29
|
205,26
|
| 26-04-2024 |
2.858.436 |
2,98%
|
197,03
|
197,03
|
203,99
|
203,6494
|
| 25-04-2024 |
3.189.348 |
0,73%
|
190,25
|
193,60
|
198,4519
|
197,50
|
| 24-04-2024 |
2.206.766 |
1,46%
|
190,25
|
192,72
|
199,36
|
196,06
|
| 23-04-2024 |
2.858.908 |
2,00%
|
190,25
|
189,97
|
194,49
|
193,24
|
| 22-04-2024 |
5.314.898 |
-0,16%
|
191,78
|
186,855
|
191,78
|
189,46
|
| 19-04-2024 |
4.338.834 |
-2,19%
|
194,19
|
188,2201
|
194,69
|
190,07
|
| 18-04-2024 |
4.462.182 |
-2,79%
|
197,00
|
193,61
|
198,415
|
194,32
|
| 17-04-2024 |
4.386.490 |
-4,58%
|
206,09
|
198,10
|
207,00
|
199,89
|
| 16-04-2024 |
2.428.537 |
1,85%
|
206,34
|
205,75
|
210,38
|
209,48
|
| 15-04-2024 |
2.390.076 |
-0,78%
|
209,46
|
204,271
|
214,45
|
206,23
|
| 12-04-2024 |
2.616.118 |
-2,40%
|
209,46
|
206,91
|
209,87
|
207,86
|
| 11-04-2024 |
3.187.049 |
1,78%
|
209,46
|
208,36
|
213,33
|
212,98
|
| 10-04-2024 |
3.249.403 |
-0,55%
|
208,89
|
208,12
|
211,65
|
209,25
|
| 09-04-2024 |
1.905.082 |
0,66%
|
212,76
|
207,63
|
212,0999
|
210,41
|
| 08-04-2024 |
3.076.739 |
0,57%
|
212,76
|
208,13
|
213,00
|
209,04
|
| 05-04-2024 |
2.022.796 |
2,18%
|
211,30
|
204,90
|
209,50
|
207,83
|
| 04-04-2024 |
4.334.514 |
-1,92%
|
203,60
|
201,77
|
213,00
|
203,39
|
| 03-04-2024 |
2.414.072 |
0,62%
|
203,60
|
203,51
|
209,1522
|
207,38
|
| 02-04-2024 |
2.228.422 |
-1,24%
|
206,93
|
203,40
|
206,58
|
206,11
|
| 01-04-2024 |
2.425.753 |
1,19%
|
206,93
|
206,00
|
211,77
|
208,69
|
| 28-03-2024 |
3.970.426 |
-0,85%
|
207,65
|
202,71
|
207,56
|
206,23
|
| 27-03-2024 |
2.215.917 |
0,64%
|
208,04
|
203,90
|
208,4857
|
208,00
|
| 26-03-2024 |
2.309.479 |
-0,86%
|
209,79
|
206,57
|
211,21
|
206,67
|
| 25-03-2024 |
1.728.557 |
-0,85%
|
207,63
|
207,35
|
211,29
|
208,46
|
| 22-03-2024 |
2.802.630 |
-0,26%
|
208,49
|
208,4301
|
211,72
|
210,25
|
| 21-03-2024 |
4.072.307 |
2,80%
|
213,37
|
210,3562
|
214,90
|
210,80
|
| 20-03-2024 |
3.039.972 |
1,85%
|
199,18
|
198,7959
|
205,92
|
205,06
|
| 19-03-2024 |
2.983.928 |
0,30%
|
199,18
|
197,32
|
201,55
|
201,34
|
| 18-03-2024 |
3.451.685 |
1,05%
|
201,68
|
199,63
|
203,17
|
200,73
|
| 15-03-2024 |
7.142.384 |
-1,05%
|
198,97
|
197,01
|
201,2799
|
198,65
|
| 14-03-2024 |
3.483.651 |
0,10%
|
201,93
|
199,06
|
202,38
|
200,75
|
| 13-03-2024 |
3.718.398 |
-2,14%
|
202,97
|
199,94
|
203,87
|
200,56
|
| 12-03-2024 |
4.324.668 |
1,77%
|
203,55
|
199,34
|
205,00
|
204,94
|
| 11-03-2024 |
4.581.834 |
-2,04%
|
212,48
|
197,61
|
203,28
|
201,37
|
| 08-03-2024 |
5.015.755 |
-3,32%
|
212,48
|
205,41
|
213,5954
|
205,56
|
| 07-03-2024 |
3.673.261 |
0,21%
|
213,23
|
211,51
|
214,255
|
212,61
|
| 06-03-2024 |
3.965.311 |
2,31%
|
207,75
|
209,13
|
213,5101
|
212,17
|
| 05-03-2024 |
2.952.876 |
-1,00%
|
207,75
|
204,78
|
210,76
|
207,39
|
| 04-03-2024 |
4.709.246 |
-0,36%
|
212,00
|
209,04
|
213,37
|
209,49
|
| 01-03-2024 |
4.512.183 |
4,28%
|
203,60
|
203,555
|
211,38
|
210,25
|
| 29-02-2024 |
6.529.789 |
2,07%
|
200,00
|
197,26
|
202,00
|
201,62
|
| 28-02-2024 |
4.139.479 |
-2,62%
|
198,49
|
196,49
|
199,18
|
197,54
|
| 27-02-2024 |
3.638.710 |
-0,34%
|
203,73
|
201,22
|
204,44
|
203,39
|
| 26-02-2024 |
4.678.633 |
3,22%
|
199,80
|
199,13
|
203,99
|
203,51
|
| 23-02-2024 |
3.367.326 |
-1,29%
|
199,32
|
196,66
|
201,3399
|
197,16
|
| 22-02-2024 |
7.131.774 |
4,94%
|
198,28
|
196,70
|
201,55
|
199,73
|
| 21-02-2024 |
4.523.797 |
0,80%
|
187,92
|
185,89
|
190,31
|
190,33
|
| 20-02-2024 |
7.569.410 |
-5,23%
|
195,64
|
186,12
|
195,86
|
189,14
|
| 19-02-2024 |
4.039.370 |
0,00%
|
202,02
|
197,30
|
206,70
|
199,57
|
| 16-02-2024 |
4.039.370 |
7,19%
|
202,02
|
197,30
|
206,70
|
199,57
|
| 15-02-2024 |
5.057.333 |
0,79%
|
189,00
|
186,38
|
189,47
|
187,66
|
| 14-02-2024 |
6.382.103 |
3,26%
|
182,64
|
182,64
|
186,96
|
186,19
|
| 13-02-2024 |
5.916.826 |
-2,82%
|
185,10
|
176,94
|
182,1864
|
180,31
|
| 12-02-2024 |
5.353.632 |
-0,16%
|
185,10
|
184,64
|
188,21
|
185,54
|
| 09-02-2024 |
6.151.585 |
6,87%
|
179,25
|
178,74
|
186,14
|
185,84
|
| 08-02-2024 |
4.932.762 |
1,75%
|
170,49
|
169,38
|
174,99
|
173,89
|
| 07-02-2024 |
3.115.843 |
1,30%
|
170,49
|
168,88
|
172,90
|
170,90
|
| 06-02-2024 |
2.869.360 |
-1,40%
|
170,99
|
167,5001
|
172,71
|
168,70
|
| 05-02-2024 |
4.272.998 |
1,73%
|
168,60
|
168,28
|
172,28
|
171,09
|
| 02-02-2024 |
3.542.946 |
0,73%
|
165,92
|
165,47
|
169,175
|
168,18
|
| 01-02-2024 |
2.884.096 |
1,63%
|
167,33
|
164,83
|
167,74
|
166,97
|
| 31-01-2024 |
4.305.049 |
-1,35%
|
167,33
|
160,97
|
166,615
|
164,00
|
| 30-01-2024 |
3.607.753 |
-1,33%
|
167,33
|
165,82
|
169,16
|
166,24
|
| 29-01-2024 |
3.960.800 |
0,95%
|
169,07
|
166,08
|
168,51
|
168,48
|
| 26-01-2024 |
4.763.211 |
-3,12%
|
169,07
|
166,62
|
169,5675
|
167,25
|
| 25-01-2024 |
4.961.480 |
-1,15%
|
177,17
|
172,44
|
178,395
|
172,13
|
| 24-01-2024 |
7.093.972 |
4,24%
|
171,39
|
170,67
|
175,955
|
174,14
|
| 23-01-2024 |
3.505.077 |
-0,74%
|
167,76
|
164,72
|
168,00
|
167,05
|
| 22-01-2024 |
4.733.184 |
0,21%
|
168,18
|
167,64
|
171,905
|
168,30
|
| 19-01-2024 |
6.515.306 |
4,74%
|
162,57
|
162,30
|
168,28
|
167,94
|
| 18-01-2024 |
6.037.668 |
4,55%
|
158,70
|
156,776
|
160,735
|
160,34
|
| 17-01-2024 |
3.889.090 |
-0,25%
|
153,11
|
150,2663
|
153,75
|
153,37
|
| 16-01-2024 |
4.825.633 |
1,66%
|
151,30
|
149,90
|
154,24
|
153,76
|
| 15-01-2024 |
2.602.638 |
-0,46%
|
152,33
|
150,37
|
152,40
|
151,25
|
| 12-01-2024 |
2.602.638 |
-0,46%
|
152,33
|
150,37
|
152,40
|
151,25
|
| 11-01-2024 |
4.366.318 |
1,43%
|
150,25
|
148,48
|
152,44
|
151,95
|
| 10-01-2024 |
3.547.447 |
-0,81%
|
151,75
|
148,24
|
151,81
|
149,81
|
| 09-01-2024 |
4.053.770 |
-0,35%
|
149,87
|
148,93
|
151,6899
|
151,03
|
| 08-01-2024 |
4.974.502 |
1,67%
|
149,83
|
149,72
|
152,785
|
151,49
|
| 05-01-2024 |
3.265.551 |
-0,21%
|
150,08
|
148,0601
|
151,52
|
149,00
|
| 04-01-2024 |
4.051.638 |
-1,41%
|
149,80
|
148,75
|
152,00
|
149,31
|
| 03-01-2024 |
4.086.605 |
-1,89%
|
151,71
|
150,85
|
153,17
|
151,45
|
| 02-01-2024 |
5.895.095 |
-4,93%
|
159,88
|
153,4341
|
160,11
|
154,08
|
| 29-12-2023 |
2.248.300 |
-0,64%
|
163,11
|
160,70
|
163,5577
|
162,07
|
Por favor leia o