Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc. | A1MT34 | Bovespa | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -3.80 | -3.60% | 101.68 | 16:59:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 104.98 | 101.68 | 105.59 | 101.68 | 105.48 |
A1MT34 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.64 | 106.04 | 99.57 | 103.77 | 1,896 | 0.04 | 0.04% |
| 1 Month | 107.99 | 110.86 | 97.08 | 104.41 | 1,482 | -6.31 | -5.84% |
| 3 Months | 91.74 | 110.86 | 91.66 | 100.98 | 2,479 | 9.94 | 10.83% |
| 6 Months | 69.66 | 110.86 | 69.03 | 90.89 | 2,160 | 32.02 | 45.97% |
| 1 Year | 57.71 | 110.86 | 56.50 | 79.52 | 2,208 | 43.97 | 76.19% |
| 3 Years | 66.20 | 110.86 | 38.106 | 70.38 | 1,540 | 35.48 | 53.60% |
| 5 Years | 25.586 | 110.86 | 19.47 | 67.64 | 1,397 | 76.09 | 297.40% |
A1MT34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 105.48 | -0.40 | -0.38% | 105.86 | 106.04 | 105.48 | 260 |
| May 06 2024 | 105.88 | 1.19 | 1.14% | 104.29 | 105.88 | 104.18 | 1,675 |
| May 03 2024 | 104.69 | 3.47 | 3.43% | 103.07 | 104.69 | 103.07 | 3,009 |
| May 02 2024 | 101.22 | -2.72 | -2.62% | 101.64 | 101.64 | 99.57 | 2,639 |
| Apr 30 2024 | 103.94 | -0.73 | -0.70% | 105.88 | 106.56 | 103.79 | 34 |
| Apr 29 2024 | 104.67 | 0.60 | 0.58% | 105.88 | 105.88 | 103.39 | 1,167 |
| Apr 26 2024 | 104.07 | 2.18 | 2.14% | 103.78 | 104.20 | 103.65 | 993 |
| Apr 25 2024 | 101.89 | 1.10 | 1.09% | 100.30 | 102.40 | 100.30 | 1,540 |
| Apr 24 2024 | 100.79 | 1.50 | 1.51% | 101.60 | 102.35 | 100.30 | 1,000 |
| Apr 23 2024 | 99.29 | 1.43 | 1.46% | 99.30 | 99.89 | 98.17 | 510 |
| Apr 22 2024 | 97.86 | -0.54 | -0.55% | 98.50 | 98.50 | 97.08 | 733 |
| Apr 19 2024 | 98.40 | -3.80 | -3.72% | 101.61 | 101.70 | 98.00 | 1,372 |
| Apr 18 2024 | 102.20 | -3.11 | -2.95% | 103.96 | 103.96 | 102.17 | 1,777 |
| Apr 17 2024 | 105.31 | -5.49 | -4.95% | 109.98 | 109.98 | 103.94 | 3,014 |
| Apr 16 2024 | 110.80 | 4.50 | 4.23% | 108.67 | 110.80 | 108.67 | 1,472 |
| Apr 15 2024 | 106.30 | -1.95 | -1.80% | 109.47 | 110.86 | 106.30 | 2,597 |
| Apr 12 2024 | 108.25 | -0.35 | -0.32% | 106.61 | 108.25 | 106.36 | 1,939 |
| Apr 11 2024 | 108.60 | 2.26 | 2.13% | 106.34 | 108.60 | 106.33 | 1,245 |
| Apr 10 2024 | 106.34 | 1.24 | 1.18% | 107.99 | 107.99 | 104.28 | 1,177 |
| Apr 09 2024 | 105.10 | -0.54 | -0.51% | 105.64 | 105.64 | 104.49 | 752 |
| Apr 08 2024 | 105.64 | 0.14 | 0.13% | 105.55 | 106.13 | 105.01 | 1,598 |
