Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 187.16
+0.82 (0.44%)
Last updated: Mar 20, 2026, 4:17 PM GMT-3
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 187.10 | 199.99 | 185.42 | 199.99 | 199.99 | 7.33% | 426 |
| Mar 19, 2026 | 179.61 | 187.10 | 179.08 | 186.34 | 186.34 | 1.48% | 2,119 |
| Mar 18, 2026 | 183.07 | 185.89 | 182.50 | 183.63 | 183.63 | 0.31% | 1,326 |
| Mar 17, 2026 | 182.53 | 183.55 | 179.84 | 183.07 | 183.07 | 1.30% | 1,947 |
| Mar 16, 2026 | 183.01 | 184.74 | 180.54 | 180.72 | 180.72 | 1.73% | 5,898 |
| Mar 13, 2026 | 179.00 | 182.70 | 177.65 | 177.65 | 177.65 | 0.36% | 2,945 |
| Mar 12, 2026 | 178.61 | 179.71 | 174.79 | 177.01 | 177.01 | -3.27% | 5,397 |
| Mar 11, 2026 | 183.39 | 183.39 | 178.18 | 183.00 | 183.00 | -1.23% | 4,250 |
| Mar 10, 2026 | 176.00 | 185.28 | 176.00 | 185.28 | 185.28 | 6.91% | 7,259 |
| Mar 9, 2026 | 167.45 | 174.08 | 165.51 | 173.30 | 173.30 | 2.54% | 6,955 |
| Mar 6, 2026 | 178.44 | 179.81 | 169.01 | 169.01 | 169.01 | -6.47% | 8,586 |
| Mar 5, 2026 | 186.01 | 186.13 | 177.20 | 180.70 | 180.70 | -1.33% | 2,190 |
| Mar 4, 2026 | 180.78 | 187.66 | 180.78 | 183.14 | 183.14 | -0.72% | 409 |
| Mar 3, 2026 | 188.13 | 189.10 | 184.47 | 184.47 | 184.47 | -4.40% | 5,615 |
| Mar 2, 2026 | 187.00 | 193.31 | 187.00 | 192.97 | 192.97 | 0.28% | 2,622 |
| Feb 27, 2026 | 185.00 | 194.11 | 185.00 | 192.43 | 192.43 | -2.32% | 7,665 |
| Feb 26, 2026 | 199.96 | 203.90 | 189.99 | 197.01 | 197.01 | -2.60% | 1,361 |
| Feb 25, 2026 | 196.00 | 202.83 | 196.00 | 202.26 | 202.26 | 4.05% | 1,859 |
| Feb 24, 2026 | 196.00 | 196.97 | 191.24 | 194.38 | 194.38 | 1.18% | 6,949 |
| Feb 23, 2026 | 193.10 | 194.09 | 190.86 | 192.12 | 192.12 | -0.51% | 1,194 |
| Feb 20, 2026 | 193.72 | 195.01 | 190.18 | 193.10 | 193.10 | 0.35% | 3,378 |
| Feb 19, 2026 | 191.33 | 192.99 | 188.08 | 192.42 | 192.42 | -0.44% | 1,748 |
| Feb 18, 2026 | 193.85 | 194.59 | 185.89 | 193.27 | 193.27 | 4.59% | 8,977 |
| Feb 13, 2026 | 190.00 | 199.42 | 178.00 | 184.79 | 184.62 | 7.68% | 14,221 |
| Feb 12, 2026 | 174.36 | 175.11 | 169.95 | 171.61 | 171.45 | -2.57% | 7,282 |
| Feb 11, 2026 | 175.72 | 177.61 | 172.45 | 176.14 | 175.98 | 3.19% | 6,961 |
| Feb 10, 2026 | 171.49 | 173.82 | 168.79 | 170.69 | 170.53 | -1.62% | 900 |
| Feb 9, 2026 | 167.25 | 173.50 | 164.52 | 173.50 | 173.34 | 1.98% | 644 |
| Feb 6, 2026 | 162.24 | 170.13 | 161.36 | 170.13 | 169.98 | 7.16% | 14,806 |
| Feb 5, 2026 | 156.28 | 159.18 | 153.86 | 158.77 | 158.63 | 1.59% | 7,270 |
| Feb 4, 2026 | 166.01 | 167.56 | 151.23 | 156.28 | 156.14 | -5.91% | 26,949 |
| Feb 3, 2026 | 172.71 | 173.59 | 163.87 | 166.09 | 165.94 | -3.18% | 40,559 |
| Feb 2, 2026 | 171.10 | 173.21 | 165.45 | 171.55 | 171.39 | 0.26% | 2,253 |
| Jan 30, 2026 | 174.41 | 177.11 | 169.95 | 171.10 | 170.94 | -1.08% | 1,475 |
| Jan 29, 2026 | 177.49 | 178.53 | 172.97 | 172.97 | 172.81 | -1.12% | 3,861 |
| Jan 28, 2026 | 179.10 | 179.64 | 173.70 | 174.93 | 174.77 | 1.27% | 15,480 |
| Jan 27, 2026 | 170.09 | 175.47 | 170.09 | 172.73 | 172.57 | 2.45% | 6,702 |
| Jan 26, 2026 | 168.33 | 169.95 | 167.85 | 168.60 | 168.45 | -0.86% | 2,834 |
| Jan 23, 2026 | 169.10 | 170.50 | 165.20 | 170.06 | 169.91 | 1.11% | 928 |
| Jan 22, 2026 | 176.68 | 176.68 | 167.80 | 168.19 | 168.04 | -2.87% | 3,942 |
| Jan 21, 2026 | 171.30 | 174.15 | 169.02 | 173.16 | 173.00 | 1.53% | 3,300 |
| Jan 20, 2026 | 175.24 | 175.24 | 169.93 | 170.55 | 170.39 | -4.33% | 8,391 |
| Jan 19, 2026 | 184.00 | 184.00 | 176.18 | 178.27 | 178.11 | 1.73% | 54 |
| Jan 16, 2026 | 174.06 | 177.30 | 173.51 | 175.24 | 175.08 | 1.50% | 412 |
| Jan 15, 2026 | 175.40 | 178.39 | 172.52 | 172.65 | 172.49 | 7.89% | 1,323 |
| Jan 14, 2026 | 162.00 | 162.71 | 160.03 | 160.03 | 159.88 | -1.68% | 1,294 |
| Jan 13, 2026 | 165.22 | 167.00 | 162.77 | 162.77 | 162.62 | -1.45% | 253 |
| Jan 12, 2026 | 161.00 | 166.39 | 161.00 | 165.17 | 165.02 | 2.44% | 3,153 |
| Jan 9, 2026 | 151.86 | 161.24 | 151.86 | 161.24 | 161.09 | 6.18% | 1,559 |
| Jan 8, 2026 | 156.79 | 156.79 | 151.01 | 151.86 | 151.72 | -3.74% | 2,799 |