UK markets close in 1 hour

Applied Materials, Inc. (A1MT34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
129.76+2.45 (+1.92%)
As of 10:56AM BRT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024130.25130.25129.76129.76129.7625
26 Jun 2024127.56129.77127.31127.31127.312,522
25 Jun 2024126.49127.61125.85127.56127.561,120
24 Jun 2024126.32126.32124.22124.22124.222,289
21 Jun 2024130.77130.78127.27128.33128.333,282
20 Jun 2024135.50135.50130.29130.77130.775,582
19 Jun 2024135.50137.00134.25134.25134.25630
18 Jun 2024132.50135.04132.12134.89134.895,092
17 Jun 2024125.81131.99125.81131.99131.991,425
14 Jun 2024125.95128.27125.80128.21128.211,905
13 Jun 2024127.76128.68125.22127.74127.742,584
12 Jun 2024125.20128.50124.87127.88127.884,711
11 Jun 2024122.04123.38120.90123.02123.021,208
10 Jun 2024119.70122.57118.60122.37122.371,932
07 Jun 2024118.05118.28116.80117.84117.841,435
06 Jun 2024118.70118.70116.12116.48116.483,115
05 Jun 2024115.50119.02115.50117.63117.632,056
04 Jun 2024112.86112.86110.71111.87111.875,115
03 Jun 2024114.90114.90110.08112.00112.002,040
31 May 2024113.71113.83110.00111.76111.763,843
29 May 2024113.31114.84113.31114.62114.621,283
28 May 2024114.25115.13113.52114.20114.2027,015
27 May 2024115.18115.18112.88113.31113.3137
24 May 2024114.22115.08114.22114.59114.597,407
23 May 2024114.90115.27111.96112.68112.687,880
22 May 2024112.86112.86111.96112.11112.111,569
22 May 20240.150147 Dividend
21 May 2024113.45113.45109.97112.52112.37695
20 May 2024109.34113.00109.34111.79111.644,353
17 May 2024110.45111.22107.57107.88107.742,752
16 May 2024112.59112.59110.45110.45110.302,981
15 May 2024109.21111.52109.17111.28111.131,560
14 May 2024105.93107.69105.66107.42107.28518
13 May 2024108.30108.30105.93106.74106.602,428
10 May 2024107.91108.30107.91108.30108.161,902
09 May 2024106.00107.36106.00106.36106.22980
08 May 2024104.98105.59101.68101.68101.542,145
07 May 2024105.86106.04105.48105.48105.34260
06 May 2024104.29105.88104.18105.88105.741,675
03 May 2024103.07104.69103.07104.69104.553,009
02 May 2024101.64101.6499.57101.22101.082,639
30 Apr 2024105.88106.56103.79103.94103.8034
29 Apr 2024105.88105.88103.39104.67104.531,167
26 Apr 2024103.78104.20103.65104.07103.93993
25 Apr 2024100.30102.40100.30101.89101.751,540
24 Apr 2024101.60102.35100.30100.79100.661,000
23 Apr 202499.3099.8998.1799.2999.16510
22 Apr 202498.5098.5097.0897.8697.73733
19 Apr 2024101.61101.7098.0098.4098.271,372
18 Apr 2024103.96103.96102.17102.17102.031,782
17 Apr 2024109.98109.98103.94105.31105.173,014
16 Apr 2024108.67110.70108.67110.70110.551,485
15 Apr 2024109.47110.86106.30106.30106.162,597
12 Apr 2024106.61106.81106.36106.79106.651,939
11 Apr 2024106.34108.60106.33108.60108.461,245
10 Apr 2024107.99107.99104.28106.34106.201,177
09 Apr 2024105.64105.64104.49105.10104.96752
08 Apr 2024105.55106.13105.01105.64105.501,598
05 Apr 2024103.13105.65103.00105.50105.363,937
04 Apr 2024106.37106.37102.14102.48102.34729
03 Apr 2024104.95106.00104.30104.30104.16390
02 Apr 2024103.57103.93102.77103.93103.79787
01 Apr 2024105.64106.58105.46105.46105.322,014
28 Mar 2024101.61103.24101.61103.24103.10585
27 Mar 2024103.25103.25102.59103.02102.883,359
26 Mar 2024104.16105.11103.58103.58103.44421
25 Mar 2024104.50105.00103.94104.11103.97267
22 Mar 2024104.60105.25104.50105.11104.9771
21 Mar 2024103.90106.89103.90105.04104.901,959
20 Mar 2024100.66101.83100.53101.83101.69212
19 Mar 2024100.97101.0099.77101.00100.87393
18 Mar 202499.86101.9799.86101.97101.835,981
15 Mar 202499.0399.8499.0399.8499.71309
14 Mar 202497.56100.6097.56100.27100.141,702
13 Mar 2024101.04101.5099.0499.0498.914,537
12 Mar 202499.90101.2999.90101.00100.872,936
11 Mar 2024101.61101.6199.01100.0599.9211,515
08 Mar 2024105.57106.10102.59102.59102.452,823
07 Mar 2024106.10106.10104.93105.24105.10172
06 Mar 2024104.09105.19104.00104.80104.6610,325
05 Mar 2024104.16104.25101.85101.96101.821,157
04 Mar 2024104.45105.90104.16104.16104.022,540
01 Mar 2024100.62104.63100.53104.46104.323,180
29 Feb 202499.00100.2099.00100.18100.0579
28 Feb 202499.8499.8497.8197.8197.684,927
27 Feb 2024101.28101.9399.8499.8499.71201
26 Feb 202499.19101.2898.92101.28101.14897
23 Feb 202499.54100.0198.1998.9898.85120
22 Feb 202497.1999.6097.1999.5499.412,979
21 Feb 202492.9393.4992.9393.4993.371,346
21 Feb 20240.111848 Dividend
20 Feb 202498.0598.0592.0092.9392.6925,769
19 Feb 2024100.00100.1597.5598.2197.962,755
16 Feb 2024106.98108.0099.99100.0099.758,102
15 Feb 202492.94110.0092.77110.00109.724,775
14 Feb 202491.7492.7791.6692.7792.5357
09 Feb 202487.8792.3687.8592.3692.139,985
08 Feb 202485.1286.9284.8686.9086.681,676
07 Feb 202485.2685.2685.0485.1284.9044
06 Feb 202484.0585.6383.3484.1583.941,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...