Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.576,61 -778,64 (-1,17%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
16 de janeiro de 2026
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.45 | 0.00 | - | 3 | 25 | 70.00 | 0.92 | 0.00 | - | 1 | 84 |
| 138.00 | 0.00 | - | 1 | 1 | 75.00 | 1.12 | 0.00 | - | 1 | 42 |
| 114.20 | 0.00 | - | 2 | 17 | 80.00 | 1.37 | 0.00 | - | 1 | 40 |
| 75.18 | 0.00 | - | 2 | 7 | 85.00 | 2.77 | 0.00 | - | 2 | 47 |
| 110.17 | 0.00 | - | 1 | 75 | 90.00 | 1.70 | 0.00 | - | 1 | 41 |
| 149.66 | 0.00 | - | 1 | 10 | 95.00 | 2.00 | 0.00 | - | 1 | 77 |
| 100.60 | 0.00 | - | 1 | 20 | 100.00 | 2.95 | 0.00 | - | 1 | 57 |
| 84.25 | 0.00 | - | 100 | 229 | 105.00 | 3.40 | 0.00 | - | 2 | 826 |
| 86.50 | 0.00 | - | 2 | 1,006 | 110.00 | 3.50 | 0.00 | - | 1 | 475 |
| 81.95 | 0.00 | - | 6 | 13 | 115.00 | 5.05 | 0.00 | - | 1 | 69 |
| 87.55 | 0.00 | - | 2 | 20 | 120.00 | 5.08 | +0.48 | +10.43% | 3 | 66 |
| 79.30 | 0.00 | - | 2 | 565 | 125.00 | 5.88 | +0.48 | +8.89% | 2 | 220 |
| 87.26 | -3.81 | -4.18% | 1 | 46 | 130.00 | 6.65 | 0.00 | - | 25 | 296 |
| 85.45 | 0.00 | - | 5 | 20 | 135.00 | 7.15 | 0.00 | - | 21 | 213 |
| 56.08 | 0.00 | - | 10 | 56 | 140.00 | 8.50 | -3.25 | -27.66% | 2 | 306 |
| 57.48 | 0.00 | - | 2 | 103 | 145.00 | 9.61 | 0.00 | - | 1 | 262 |
| 65.54 | 0.00 | - | 20 | 183 | 150.00 | 10.50 | +0.27 | +2.64% | 1 | 1,810 |
| 61.30 | 0.00 | - | 1 | 54 | 155.00 | 11.95 | 0.00 | - | 2 | 497 |
| 67.40 | 0.00 | - | 2 | 401 | 160.00 | 19.25 | 0.00 | - | 1 | 506 |
| 54.77 | 0.00 | - | 1 | 118 | 165.00 | 14.51 | 0.00 | - | 3 | 148 |
| 59.00 | -4.63 | -7.28% | 2 | 482 | 170.00 | 16.40 | 0.00 | - | 1 | 353 |
| 44.00 | 0.00 | - | 1 | 99 | 175.00 | 18.65 | 0.00 | - | 36 | 332 |
| 54.50 | -0.95 | -1.71% | 15 | 120 | 180.00 | 20.21 | -0.44 | -2.13% | 1 | 296 |
| 52.40 | -2.26 | -4.13% | 1 | 2,098 | 185.00 | 23.09 | +0.46 | +2.03% | 1 | 371 |
| 48.80 | -3.28 | -6.30% | 4 | 105 | 190.00 | 24.80 | +0.40 | +1.64% | 1 | 275 |
| 47.33 | 0.00 | - | 9 | 103 | 195.00 | 30.25 | 0.00 | - | 6 | 85 |
| 42.50 | -1.10 | -2.52% | 1 | 397 | 200.00 | 30.20 | +0.29 | +0.97% | 50 | 562 |
| 39.90 | -2.03 | -4.84% | 21 | 530 | 210.00 | 35.25 | +2.35 | +7.14% | 41 | 231 |
| 36.00 | 0.00 | - | 87 | 309 | 220.00 | 40.60 | -7.42 | -15.45% | 15 | 105 |
| 33.60 | +6.45 | +23.76% | 6 | 256 | 230.00 | 55.00 | 0.00 | - | 10 | 211 |
| 26.48 | 0.00 | - | 1 | 241 | 240.00 | 54.26 | 0.00 | - | 1 | 108 |
| 24.10 | -2.90 | -10.74% | 1 | 1,027 | 250.00 | 68.11 | 0.00 | - | 6 | 422 |
| 23.15 | +5.20 | +28.97% | 41 | 204 | 260.00 | 71.95 | 0.00 | - | 1 | 80 |
| 19.15 | -0.14 | -0.73% | 2 | 161 | 270.00 | 73.60 | -5.40 | -6.84% | 2 | 37 |
| 15.90 | 0.00 | - | 10 | 228 | 280.00 | 56.00 | 0.00 | - | - | 21 |
| 13.45 | 0.00 | - | 1 | 76 | 290.00 | 77.85 | 0.00 | - | - | 5 |
| 13.00 | -1.50 | -10.34% | 3 | 529 | 300.00 | 97.70 | +2.70 | +2.84% | 8 | 1 |
| 11.60 | -0.27 | -2.27% | 14 | 322 | 310.00 | 95.00 | 0.00 | - | 1 | 0 |
| 10.05 | -0.45 | -4.29% | 6 | 14 | 320.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 3 | 21 | 330.00 | - | - | - | - | - |
| 7.60 | +3.99 | +110.53% | 9 | 82 | 340.00 | - | - | - | - | - |
| 6.75 | -0.50 | -6.90% | 35 | 134 | 350.00 | 158.83 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.