Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 118.68
-3.20 (-2.63%)
Last updated: Nov 13, 2025, 2:23 PM GMT-3
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 122.76 | 122.76 | 121.51 | 121.88 | 121.88 | 0.73% | 7,323 |
| Nov 11, 2025 | 123.46 | 123.46 | 120.24 | 121.00 | 121.00 | -2.79% | 4,183 |
| Nov 10, 2025 | 125.65 | 125.93 | 124.40 | 124.47 | 124.47 | 2.10% | 267 |
| Nov 7, 2025 | 123.51 | 124.29 | 119.71 | 121.91 | 121.91 | -2.31% | 2,848 |
| Nov 6, 2025 | 129.00 | 129.00 | 124.79 | 124.79 | 124.79 | -3.74% | 17,506 |
| Nov 5, 2025 | 125.72 | 129.92 | 123.52 | 129.64 | 129.64 | 3.12% | 36,721 |
| Nov 4, 2025 | 124.87 | 127.37 | 124.41 | 125.72 | 125.72 | -1.29% | 1,191 |
| Nov 3, 2025 | 126.02 | 128.30 | 125.33 | 127.36 | 127.36 | 1.06% | 1,876 |
| Oct 31, 2025 | 125.83 | 126.59 | 124.42 | 126.02 | 126.02 | 0.15% | 2,580 |
| Oct 30, 2025 | 127.84 | 129.16 | 125.46 | 125.83 | 125.83 | -2.20% | 2,037 |
| Oct 29, 2025 | 122.88 | 128.66 | 122.81 | 128.66 | 128.66 | 5.44% | 1,573 |
| Oct 28, 2025 | 124.26 | 124.26 | 121.91 | 122.02 | 122.02 | -1.83% | 921 |
| Oct 27, 2025 | 125.25 | 126.60 | 124.29 | 124.29 | 124.29 | 0.18% | 3,635 |
| Oct 24, 2025 | 122.71 | 124.41 | 121.45 | 124.07 | 124.07 | 0.10% | 2,291 |
| Oct 23, 2025 | 116.52 | 123.95 | 116.52 | 123.95 | 123.95 | 4.40% | 12,221 |
| Oct 22, 2025 | 120.01 | 121.84 | 116.68 | 118.73 | 118.73 | -2.42% | 1,886 |
| Oct 21, 2025 | 123.63 | 123.63 | 121.40 | 121.67 | 121.67 | -0.60% | 2,251 |
| Oct 20, 2025 | 122.12 | 124.19 | 122.02 | 122.40 | 122.40 | 0.75% | 3,508 |
| Oct 17, 2025 | 123.00 | 123.15 | 120.73 | 121.49 | 121.49 | -1.87% | 6,990 |
| Oct 16, 2025 | 124.80 | 126.35 | 122.77 | 123.80 | 123.80 | -0.36% | 1,483 |
| Oct 15, 2025 | 122.00 | 124.26 | 120.60 | 124.25 | 124.25 | 4.25% | 2,578 |
| Oct 14, 2025 | 119.77 | 120.91 | 119.19 | 119.19 | 119.19 | -0.38% | 7,310 |
| Oct 13, 2025 | 119.00 | 120.84 | 118.92 | 119.64 | 119.64 | 4.40% | 441 |
| Oct 10, 2025 | 119.00 | 122.08 | 114.60 | 114.60 | 114.60 | -3.28% | 1,577 |
| Oct 9, 2025 | 116.94 | 118.49 | 115.58 | 118.49 | 118.49 | 2.29% | 854 |
| Oct 8, 2025 | 112.30 | 116.77 | 111.24 | 115.84 | 115.84 | 2.37% | 4,917 |
| Oct 7, 2025 | 117.84 | 117.94 | 113.16 | 113.16 | 113.16 | -3.01% | 2,456 |
| Oct 6, 2025 | 122.12 | 122.12 | 116.67 | 116.67 | 116.67 | 0.76% | 5,551 |
| Oct 3, 2025 | 116.87 | 117.95 | 115.75 | 115.79 | 115.79 | -2.96% | 8,481 |
| Oct 2, 2025 | 120.16 | 120.16 | 116.76 | 119.32 | 119.32 | 3.33% | 3,103 |
| Oct 1, 2025 | 110.07 | 115.91 | 108.25 | 115.48 | 115.48 | 5.96% | 6,530 |
| Sep 30, 2025 | 110.34 | 111.54 | 108.15 | 108.98 | 108.98 | -0.24% | 11,476 |
| Sep 29, 2025 | 110.11 | 111.41 | 109.00 | 109.24 | 109.24 | 0.52% | 5,902 |
| Sep 26, 2025 | 108.08 | 109.42 | 106.50 | 108.68 | 108.68 | 1.45% | 5,710 |
| Sep 25, 2025 | 104.97 | 107.23 | 104.97 | 107.13 | 107.13 | -0.31% | 3,042 |
| Sep 24, 2025 | 106.12 | 107.58 | 104.89 | 107.46 | 107.46 | 0.51% | 1,881 |
| Sep 23, 2025 | 107.38 | 108.64 | 106.01 | 106.92 | 106.92 | 0.66% | 3,139 |
| Sep 22, 2025 | 103.60 | 107.29 | 103.60 | 106.22 | 106.22 | 5.01% | 5,930 |
| Sep 19, 2025 | 100.60 | 101.39 | 100.60 | 101.15 | 101.15 | 0.55% | 1,841 |
| Sep 18, 2025 | 99.49 | 101.16 | 97.69 | 100.60 | 100.60 | 5.95% | 2,933 |
| Sep 17, 2025 | 91.98 | 94.95 | 91.97 | 94.95 | 94.95 | 3.23% | 4,410 |
| Sep 16, 2025 | 92.30 | 92.30 | 91.32 | 91.98 | 91.98 | 1.19% | 2,637 |
| Sep 15, 2025 | 89.99 | 90.96 | 89.73 | 90.90 | 90.90 | 1.01% | 2,207 |
| Sep 12, 2025 | 92.29 | 92.29 | 89.49 | 89.99 | 89.99 | -1.91% | 1,941 |
| Sep 11, 2025 | 89.06 | 92.06 | 89.06 | 91.74 | 91.74 | 4.32% | 1,825 |
| Sep 10, 2025 | 88.18 | 88.63 | 87.84 | 87.94 | 87.94 | -0.90% | 1,659 |
| Sep 9, 2025 | 88.01 | 88.98 | 87.66 | 88.74 | 88.74 | 1.23% | 1,300 |
| Sep 8, 2025 | 88.30 | 89.09 | 87.66 | 87.66 | 87.66 | -0.30% | 3,684 |
| Sep 5, 2025 | 86.22 | 88.00 | 86.13 | 87.92 | 87.92 | 2.21% | 4,815 |
| Sep 4, 2025 | 85.91 | 86.85 | 84.90 | 86.02 | 86.02 | 1.50% | 3,019 |