Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 192.43
-4.58 (-2.32%)
At close: Feb 27, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 156.33 | 159.18 | 155.68 | 157.76 | 157.62 | -1.24% | 7,123 |
| Jan 6, 2026 | 154.48 | 159.74 | 154.31 | 159.74 | 159.59 | 3.57% | 388 |
| Jan 5, 2026 | 149.41 | 155.79 | 149.11 | 154.24 | 154.10 | 4.78% | 8,273 |
| Jan 2, 2026 | 144.76 | 147.21 | 144.14 | 147.21 | 147.08 | 3.02% | 2,295 |
| Dec 30, 2025 | 143.70 | 143.86 | 142.90 | 142.90 | 142.77 | -2.50% | 3,195 |
| Dec 29, 2025 | 145.49 | 147.06 | 144.70 | 146.56 | 146.43 | 1.93% | 906 |
| Dec 26, 2025 | 145.31 | 145.46 | 143.79 | 143.79 | 143.66 | 0.27% | 642 |
| Dec 23, 2025 | 145.04 | 145.04 | 143.40 | 143.40 | 143.27 | -1.13% | 2,506 |
| Dec 22, 2025 | 143.00 | 145.17 | 142.81 | 145.04 | 144.91 | 2.14% | 1,538 |
| Dec 19, 2025 | 141.28 | 142.76 | 140.89 | 142.00 | 141.87 | 1.24% | 202 |
| Dec 18, 2025 | 140.85 | 143.06 | 140.01 | 140.26 | 140.13 | 2.50% | 1,699 |
| Dec 17, 2025 | 143.38 | 143.38 | 136.25 | 136.84 | 136.72 | -2.77% | 221 |
| Dec 16, 2025 | 141.82 | 142.52 | 140.01 | 140.74 | 140.61 | -0.38% | 1,479 |
| Dec 15, 2025 | 139.31 | 142.71 | 132.34 | 141.28 | 141.15 | 0.86% | 4,675 |
| Dec 12, 2025 | 145.77 | 145.77 | 140.00 | 140.08 | 139.95 | -3.98% | 3,538 |