Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 143.40
-1.64 (-1.13%)
At close: Dec 23, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 145.04 | 145.04 | 143.40 | 143.40 | 143.40 | -1.13% | 2,506 |
| Dec 22, 2025 | 143.00 | 145.17 | 142.81 | 145.04 | 145.04 | 2.14% | 1,538 |
| Dec 19, 2025 | 141.28 | 142.76 | 140.89 | 142.00 | 142.00 | 1.24% | 202 |
| Dec 18, 2025 | 140.85 | 143.06 | 140.01 | 140.26 | 140.26 | 2.50% | 1,699 |
| Dec 17, 2025 | 143.38 | 143.38 | 136.25 | 136.84 | 136.84 | -2.77% | 221 |
| Dec 16, 2025 | 141.82 | 142.52 | 140.01 | 140.74 | 140.74 | -0.38% | 1,479 |
| Dec 15, 2025 | 139.31 | 142.71 | 132.34 | 141.28 | 141.28 | 0.86% | 4,675 |
| Dec 12, 2025 | 145.77 | 145.77 | 140.00 | 140.08 | 140.08 | -3.98% | 3,538 |
| Dec 11, 2025 | 148.89 | 148.89 | 142.85 | 145.89 | 145.89 | -3.01% | 3,284 |
| Dec 10, 2025 | 145.72 | 150.41 | 145.16 | 150.41 | 150.41 | 3.48% | 5,501 |
| Dec 9, 2025 | 146.21 | 146.21 | 145.13 | 145.35 | 145.35 | -0.74% | 159 |
| Dec 8, 2025 | 146.00 | 146.72 | 144.74 | 146.43 | 146.43 | 0.35% | 3,521 |
| Dec 5, 2025 | 144.00 | 147.45 | 143.89 | 145.92 | 145.92 | 2.06% | 7,814 |
| Dec 4, 2025 | 141.33 | 144.00 | 141.33 | 142.97 | 142.97 | 0.59% | 3,785 |
| Dec 3, 2025 | 141.93 | 142.60 | 137.97 | 142.13 | 142.13 | 0.14% | 9,896 |
| Dec 2, 2025 | 136.41 | 142.33 | 136.41 | 141.93 | 141.93 | 3.79% | 1,247 |
| Dec 1, 2025 | 133.09 | 136.88 | 133.09 | 136.75 | 136.75 | 1.73% | 2,598 |
| Nov 28, 2025 | 134.59 | 134.70 | 132.35 | 134.42 | 134.42 | 0.83% | 126 |
| Nov 27, 2025 | 132.80 | 134.18 | 131.74 | 133.31 | 133.31 | -0.73% | 83 |
| Nov 26, 2025 | 132.84 | 134.87 | 130.85 | 134.29 | 134.29 | 2.11% | 2,879 |
| Nov 25, 2025 | 126.66 | 131.87 | 125.91 | 131.52 | 131.52 | 4.96% | 14,172 |
| Nov 24, 2025 | 122.50 | 125.55 | 121.90 | 125.30 | 125.30 | 3.17% | 4,007 |
| Nov 21, 2025 | 119.97 | 122.66 | 117.25 | 121.45 | 121.45 | -2.53% | 5,705 |
| Nov 19, 2025 | 120.18 | 125.48 | 120.18 | 124.60 | 124.60 | 4.36% | 37,434 |
| Nov 18, 2025 | 119.97 | 120.23 | 117.73 | 119.39 | 119.39 | -1.49% | 285 |
| Nov 17, 2025 | 114.12 | 123.45 | 114.12 | 121.19 | 121.02 | 7.64% | 1,112 |
| Nov 14, 2025 | 116.00 | 119.76 | 111.63 | 112.59 | 112.43 | -4.22% | 4,348 |
| Nov 13, 2025 | 121.65 | 121.65 | 116.82 | 117.55 | 117.39 | -3.55% | 620 |
| Nov 12, 2025 | 122.76 | 122.76 | 121.51 | 121.88 | 121.71 | 0.73% | 7,323 |
| Nov 11, 2025 | 123.46 | 123.46 | 120.24 | 121.00 | 120.83 | -2.79% | 4,183 |
| Nov 10, 2025 | 125.65 | 125.93 | 124.40 | 124.47 | 124.30 | 2.10% | 267 |
| Nov 7, 2025 | 123.51 | 124.29 | 119.71 | 121.91 | 121.74 | -2.31% | 2,848 |
| Nov 6, 2025 | 129.00 | 129.00 | 124.79 | 124.79 | 124.62 | -3.74% | 17,506 |
| Nov 5, 2025 | 124.80 | 129.92 | 123.52 | 129.64 | 129.46 | 3.12% | 36,721 |
| Nov 4, 2025 | 124.87 | 127.37 | 124.41 | 125.72 | 125.55 | -1.29% | 1,191 |
| Nov 3, 2025 | 126.02 | 128.30 | 125.33 | 127.36 | 127.18 | 1.06% | 1,876 |
| Oct 31, 2025 | 125.83 | 126.59 | 124.42 | 126.02 | 125.85 | 0.15% | 2,580 |
| Oct 30, 2025 | 127.84 | 129.78 | 125.46 | 125.83 | 125.66 | -2.20% | 2,037 |
| Oct 29, 2025 | 122.88 | 128.66 | 122.81 | 128.66 | 128.48 | 5.44% | 1,573 |
| Oct 28, 2025 | 124.26 | 124.26 | 121.91 | 122.02 | 121.85 | -1.83% | 921 |
| Oct 27, 2025 | 125.25 | 126.60 | 124.29 | 124.29 | 124.12 | 0.18% | 3,635 |
| Oct 24, 2025 | 122.71 | 124.41 | 121.45 | 124.07 | 123.90 | 0.10% | 2,291 |
| Oct 23, 2025 | 116.52 | 123.95 | 116.52 | 123.95 | 123.78 | 4.40% | 12,221 |
| Oct 22, 2025 | 120.01 | 121.84 | 116.68 | 118.73 | 118.57 | -2.42% | 1,886 |
| Oct 21, 2025 | 123.63 | 123.63 | 121.40 | 121.67 | 121.50 | -0.60% | 2,251 |
| Oct 20, 2025 | 122.12 | 124.19 | 122.02 | 122.40 | 122.23 | 0.75% | 3,508 |
| Oct 17, 2025 | 123.00 | 123.15 | 120.73 | 121.49 | 121.32 | -1.87% | 6,990 |
| Oct 16, 2025 | 124.80 | 126.35 | 122.77 | 123.80 | 123.63 | -0.36% | 1,432 |
| Oct 15, 2025 | 122.00 | 124.26 | 120.60 | 124.25 | 124.08 | 4.25% | 2,578 |
| Oct 14, 2025 | 119.64 | 120.91 | 119.19 | 119.19 | 119.03 | -0.38% | 7,310 |