Applied Materials, Inc. (A1MT34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:49PM BRT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 0.00 | 0.00 | 0.00 | 122.37 | 122.37 | - |
| Jun 07, 2024 | 118.05 | 118.28 | 116.80 | 117.84 | 117.84 | 1,435 |
| Jun 06, 2024 | 118.70 | 118.70 | 116.12 | 116.48 | 116.48 | 3,115 |
| Jun 05, 2024 | 115.50 | 119.02 | 115.50 | 117.63 | 117.63 | 2,056 |
| Jun 04, 2024 | 112.86 | 112.86 | 110.71 | 111.87 | 111.87 | 5,115 |
| Jun 03, 2024 | 114.90 | 114.90 | 110.08 | 112.00 | 112.00 | 2,040 |
| May 31, 2024 | 113.71 | 113.83 | 110.00 | 111.76 | 111.76 | 3,843 |
| May 29, 2024 | 113.31 | 114.84 | 113.31 | 114.62 | 114.62 | 1,283 |
| May 28, 2024 | 114.25 | 115.13 | 113.52 | 114.20 | 114.20 | 27,015 |
| May 27, 2024 | 115.18 | 115.18 | 112.88 | 113.31 | 113.31 | 37 |
| May 24, 2024 | 114.22 | 115.08 | 114.22 | 114.59 | 114.59 | 7,407 |
| May 23, 2024 | 114.90 | 115.27 | 111.96 | 112.68 | 112.68 | 7,880 |
| May 22, 2024 | 112.86 | 112.86 | 111.96 | 112.11 | 112.11 | 1,569 |
| May 22, 2024 | 0.139376 Dividend | |||||
| May 21, 2024 | 113.45 | 113.45 | 109.97 | 112.52 | 112.38 | 695 |
| May 20, 2024 | 109.34 | 113.00 | 109.34 | 111.79 | 111.65 | 4,353 |
| May 17, 2024 | 110.45 | 111.22 | 107.57 | 107.88 | 107.75 | 2,752 |
| May 16, 2024 | 112.59 | 112.59 | 110.45 | 110.45 | 110.31 | 2,981 |
| May 15, 2024 | 109.21 | 111.52 | 109.17 | 111.28 | 111.14 | 1,560 |
| May 14, 2024 | 105.93 | 107.69 | 105.66 | 107.42 | 107.29 | 518 |
| May 13, 2024 | 108.30 | 108.30 | 105.93 | 106.74 | 106.61 | 2,428 |
| May 10, 2024 | 107.91 | 108.30 | 107.91 | 108.30 | 108.17 | 1,902 |
| May 09, 2024 | 106.00 | 107.36 | 106.00 | 106.36 | 106.23 | 980 |
| May 08, 2024 | 104.98 | 105.59 | 101.68 | 101.68 | 101.55 | 2,145 |
| May 07, 2024 | 105.86 | 106.04 | 105.48 | 105.48 | 105.35 | 260 |
| May 06, 2024 | 104.29 | 105.88 | 104.18 | 105.88 | 105.75 | 1,675 |
| May 03, 2024 | 103.07 | 104.69 | 103.07 | 104.69 | 104.56 | 3,009 |
| May 02, 2024 | 101.64 | 101.64 | 99.57 | 101.22 | 101.09 | 2,639 |
| Apr 30, 2024 | 105.88 | 106.56 | 103.79 | 103.94 | 103.81 | 34 |
| Apr 29, 2024 | 105.88 | 105.88 | 103.39 | 104.67 | 104.54 | 1,167 |
| Apr 26, 2024 | 103.78 | 104.20 | 103.65 | 104.07 | 103.94 | 993 |
| Apr 25, 2024 | 100.30 | 102.40 | 100.30 | 101.89 | 101.76 | 1,540 |
| Apr 24, 2024 | 101.60 | 102.35 | 100.30 | 100.79 | 100.67 | 1,000 |
| Apr 23, 2024 | 99.30 | 99.89 | 98.17 | 99.29 | 99.17 | 510 |
| Apr 22, 2024 | 98.50 | 98.50 | 97.08 | 97.86 | 97.74 | 733 |
| Apr 19, 2024 | 101.61 | 101.70 | 98.00 | 98.40 | 98.28 | 1,372 |
| Apr 18, 2024 | 103.96 | 103.96 | 102.17 | 102.17 | 102.04 | 1,782 |
| Apr 17, 2024 | 109.98 | 109.98 | 103.94 | 105.31 | 105.18 | 3,014 |
| Apr 16, 2024 | 108.67 | 110.70 | 108.67 | 110.70 | 110.56 | 1,485 |
| Apr 15, 2024 | 109.47 | 110.86 | 106.30 | 106.30 | 106.17 | 2,597 |
| Apr 12, 2024 | 106.61 | 106.81 | 106.36 | 106.79 | 106.66 | 1,939 |
| Apr 11, 2024 | 106.34 | 108.60 | 106.33 | 108.60 | 108.47 | 1,245 |
| Apr 10, 2024 | 107.99 | 107.99 | 104.28 | 106.34 | 106.21 | 1,177 |
| Apr 09, 2024 | 105.64 | 105.64 | 104.49 | 105.10 | 104.97 | 752 |
| Apr 08, 2024 | 105.55 | 106.13 | 105.01 | 105.64 | 105.51 | 1,598 |
| Apr 05, 2024 | 103.13 | 105.65 | 103.00 | 105.50 | 105.37 | 3,937 |
| Apr 04, 2024 | 106.37 | 106.37 | 102.14 | 102.48 | 102.35 | 729 |
| Apr 03, 2024 | 104.95 | 106.00 | 104.30 | 104.30 | 104.17 | 390 |
| Apr 02, 2024 | 103.57 | 103.93 | 102.77 | 103.93 | 103.80 | 787 |
| Apr 01, 2024 | 105.64 | 106.58 | 105.46 | 105.46 | 105.33 | 2,014 |
| Mar 28, 2024 | 101.61 | 103.24 | 101.61 | 103.24 | 103.11 | 585 |
| Mar 27, 2024 | 103.25 | 103.25 | 102.59 | 103.02 | 102.89 | 3,359 |
| Mar 26, 2024 | 104.16 | 105.11 | 103.58 | 103.58 | 103.45 | 421 |
| Mar 25, 2024 | 104.50 | 105.00 | 103.94 | 104.11 | 103.98 | 267 |
| Mar 22, 2024 | 104.60 | 105.25 | 104.50 | 105.11 | 104.98 | 71 |
| Mar 21, 2024 | 103.90 | 106.89 | 103.90 | 105.04 | 104.91 | 1,959 |
| Mar 20, 2024 | 100.66 | 101.83 | 100.53 | 101.83 | 101.70 | 212 |
| Mar 19, 2024 | 100.97 | 101.00 | 99.77 | 101.00 | 100.87 | 393 |
| Mar 18, 2024 | 99.86 | 101.97 | 99.86 | 101.97 | 101.84 | 5,981 |
| Mar 15, 2024 | 99.03 | 99.84 | 99.03 | 99.84 | 99.72 | 309 |
| Mar 14, 2024 | 97.56 | 100.60 | 97.56 | 100.27 | 100.15 | 1,702 |
| Mar 13, 2024 | 101.04 | 101.50 | 99.04 | 99.04 | 98.92 | 4,537 |
| Mar 12, 2024 | 99.90 | 101.29 | 99.90 | 101.00 | 100.87 | 2,936 |
| Mar 11, 2024 | 101.61 | 101.61 | 99.01 | 100.05 | 99.93 | 11,515 |
| Mar 08, 2024 | 105.57 | 106.10 | 102.59 | 102.59 | 102.46 | 2,823 |
| Mar 07, 2024 | 106.10 | 106.10 | 104.93 | 105.24 | 105.11 | 172 |
| Mar 06, 2024 | 104.09 | 105.19 | 104.00 | 104.80 | 104.67 | 10,325 |
| Mar 05, 2024 | 104.16 | 104.25 | 101.85 | 101.96 | 101.83 | 1,157 |
| Mar 04, 2024 | 104.45 | 105.90 | 104.16 | 104.16 | 104.03 | 2,540 |
| Mar 01, 2024 | 100.62 | 104.63 | 100.53 | 104.46 | 104.33 | 3,180 |
| Feb 29, 2024 | 99.00 | 100.20 | 99.00 | 100.18 | 100.06 | 79 |
| Feb 28, 2024 | 99.84 | 99.84 | 97.81 | 97.81 | 97.69 | 4,927 |
| Feb 27, 2024 | 101.28 | 101.93 | 99.84 | 99.84 | 99.72 | 201 |
| Feb 26, 2024 | 99.19 | 101.28 | 98.92 | 101.28 | 101.15 | 897 |
| Feb 23, 2024 | 99.54 | 100.01 | 98.19 | 98.98 | 98.86 | 120 |
| Feb 22, 2024 | 97.19 | 99.60 | 97.19 | 99.54 | 99.42 | 2,979 |
| Feb 21, 2024 | 92.93 | 93.49 | 92.93 | 93.49 | 93.37 | 1,346 |
| Feb 21, 2024 | 0.111848 Dividend | |||||
| Feb 20, 2024 | 98.05 | 98.05 | 92.00 | 92.93 | 92.70 | 25,769 |
| Feb 19, 2024 | 100.00 | 100.15 | 97.55 | 98.21 | 97.97 | 2,755 |
| Feb 16, 2024 | 106.98 | 108.00 | 99.99 | 100.00 | 99.76 | 8,102 |
| Feb 15, 2024 | 92.94 | 110.00 | 92.77 | 110.00 | 109.73 | 4,775 |
| Feb 14, 2024 | 91.74 | 92.77 | 91.66 | 92.77 | 92.54 | 57 |
| Feb 09, 2024 | 87.87 | 92.36 | 87.85 | 92.36 | 92.13 | 9,985 |
| Feb 08, 2024 | 85.12 | 86.92 | 84.86 | 86.90 | 86.69 | 1,676 |
| Feb 07, 2024 | 85.26 | 85.26 | 85.04 | 85.12 | 84.91 | 44 |
| Feb 06, 2024 | 84.05 | 85.63 | 83.34 | 84.15 | 83.94 | 1,765 |
| Feb 05, 2024 | 84.53 | 85.63 | 84.29 | 85.63 | 85.42 | 2,304 |
| Feb 02, 2024 | 83.84 | 83.90 | 83.67 | 83.67 | 83.47 | 95 |
| Feb 01, 2024 | 81.81 | 81.91 | 81.09 | 81.09 | 80.89 | 366 |
| Jan 31, 2024 | 81.91 | 81.91 | 80.07 | 81.12 | 80.92 | 2,918 |
| Jan 30, 2024 | 83.65 | 83.65 | 82.39 | 82.39 | 82.19 | 523 |
| Jan 29, 2024 | 81.84 | 82.88 | 81.84 | 82.72 | 82.52 | 176 |
| Jan 26, 2024 | 83.15 | 83.15 | 82.15 | 82.15 | 81.95 | 3,345 |
| Jan 25, 2024 | 86.25 | 87.81 | 85.31 | 85.31 | 85.10 | 2,138 |
| Jan 24, 2024 | 84.47 | 86.67 | 84.41 | 86.08 | 85.87 | 7,519 |
| Jan 23, 2024 | 83.77 | 83.89 | 82.59 | 82.77 | 82.57 | 1,367 |
| Jan 22, 2024 | 82.34 | 84.92 | 82.34 | 84.44 | 84.23 | 845 |
| Jan 19, 2024 | 79.00 | 82.34 | 79.00 | 82.34 | 82.14 | 2,823 |
| Jan 18, 2024 | 78.85 | 79.05 | 78.85 | 79.00 | 78.81 | 3,180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.