Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 270.50
+0.36 (0.13%)
Last updated: Jul 20, 2026, 3:15 PM GMT-3
BVMF:A1MT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 272.99 | 280.96 | 264.18 | 270.14 | 270.14 | -3.32% | 17,312 |
| Jul 16, 2026 | 285.00 | 301.59 | 279.41 | 279.41 | 279.41 | -2.23% | 4,035 |
| Jul 15, 2026 | 305.21 | 310.01 | 283.55 | 285.77 | 285.77 | -4.72% | 4,130 |
| Jul 14, 2026 | 302.00 | 312.52 | 296.21 | 299.93 | 299.93 | 2.36% | 5,669 |
| Jul 13, 2026 | 294.83 | 302.86 | 292.90 | 293.01 | 293.01 | -5.48% | 7,326 |
| Jul 10, 2026 | 293.00 | 310.86 | 291.45 | 310.00 | 310.00 | -2.38% | 6,188 |
| Jul 9, 2026 | 316.01 | 323.89 | 300.00 | 317.57 | 317.57 | 8.20% | 10,947 |
| Jul 8, 2026 | 280.01 | 296.97 | 278.91 | 293.50 | 293.50 | 4.82% | 8,880 |
| Jul 7, 2026 | 289.89 | 289.89 | 271.57 | 280.01 | 280.01 | -8.19% | 30,095 |
| Jul 6, 2026 | 327.44 | 328.96 | 303.97 | 305.00 | 305.00 | -3.64% | 10,584 |
| Jul 3, 2026 | 310.00 | 331.96 | 303.30 | 316.51 | 316.51 | 2.10% | 1,009 |
| Jul 2, 2026 | 347.01 | 350.00 | 304.14 | 310.00 | 310.00 | -8.31% | 19,445 |
| Jul 1, 2026 | 365.00 | 365.00 | 333.74 | 338.08 | 338.08 | -11.10% | 22,076 |
| Jun 30, 2026 | 365.31 | 382.67 | 361.68 | 380.31 | 380.31 | 5.72% | 8,926 |
| Jun 29, 2026 | 334.32 | 366.52 | 328.13 | 359.75 | 359.75 | 9.44% | 10,628 |
| Jun 26, 2026 | 337.00 | 340.80 | 321.78 | 328.73 | 328.73 | -4.72% | 13,477 |
| Jun 25, 2026 | 319.13 | 345.00 | 318.42 | 345.00 | 345.00 | 12.24% | 9,173 |
| Jun 24, 2026 | 305.87 | 309.30 | 296.00 | 307.39 | 307.39 | - | 13,516 |
| Jun 23, 2026 | 308.44 | 308.44 | 297.76 | 307.39 | 307.39 | -10.45% | 11,559 |
| Jun 22, 2026 | 336.26 | 343.27 | 319.80 | 343.27 | 343.27 | 4.07% | 9,879 |
| Jun 19, 2026 | 325.46 | 330.00 | 308.00 | 329.83 | 329.83 | 1.99% | 962 |
| Jun 18, 2026 | 320.00 | 329.49 | 317.43 | 323.38 | 323.38 | 2.17% | 6,762 |
| Jun 17, 2026 | 301.00 | 316.50 | 299.76 | 316.50 | 316.50 | 6.99% | 7,997 |
| Jun 16, 2026 | 298.45 | 304.43 | 291.84 | 295.81 | 295.81 | -2.53% | 11,479 |
| Jun 15, 2026 | 298.36 | 303.50 | 293.11 | 303.50 | 303.50 | 5.38% | 12,515 |
| Jun 12, 2026 | 278.11 | 288.19 | 276.87 | 288.00 | 288.00 | 1.77% | 4,847 |
| Jun 11, 2026 | 265.00 | 283.62 | 265.00 | 282.99 | 282.99 | 9.10% | 13,506 |
| Jun 10, 2026 | 260.97 | 276.48 | 256.63 | 259.38 | 259.38 | -0.61% | 25,156 |
| Jun 9, 2026 | 259.67 | 271.71 | 243.04 | 260.97 | 260.97 | 2.62% | 16,908 |
| Jun 8, 2026 | 245.50 | 257.74 | 245.40 | 254.30 | 254.30 | 7.75% | 14,339 |
| Jun 5, 2026 | 247.54 | 248.64 | 235.40 | 236.00 | 236.00 | -7.25% | 6,932 |
| Jun 3, 2026 | 246.97 | 256.17 | 245.62 | 254.46 | 254.46 | 3.86% | 10,500 |
| Jun 2, 2026 | 232.30 | 245.47 | 232.00 | 245.00 | 245.00 | 7.50% | 2,819 |
| Jun 1, 2026 | 223.00 | 232.74 | 221.30 | 227.90 | 227.90 | 0.96% | 5,225 |
| May 29, 2026 | 228.35 | 232.55 | 225.64 | 225.74 | 225.74 | 0.24% | 9,410 |
| May 28, 2026 | 225.44 | 230.20 | 222.02 | 225.21 | 225.21 | -1.14% | 5,359 |
| May 27, 2026 | 237.78 | 237.95 | 224.69 | 227.80 | 227.80 | -0.72% | 2,255 |
| May 26, 2026 | 220.88 | 229.45 | 220.85 | 229.45 | 229.45 | 5.25% | 7,764 |
| May 25, 2026 | 220.80 | 220.80 | 215.00 | 218.00 | 218.00 | 1.24% | 127 |
| May 22, 2026 | 215.12 | 219.81 | 215.12 | 215.33 | 215.33 | 0.80% | 5,483 |
| May 21, 2026 | 218.00 | 218.00 | 211.51 | 213.62 | 213.62 | -1.10% | 5,757 |
| May 20, 2026 | 208.50 | 216.00 | 208.50 | 216.00 | 216.00 | 5.46% | 3,555 |
| May 19, 2026 | 212.99 | 212.99 | 201.10 | 205.00 | 204.81 | -0.96% | 1,495 |
| May 18, 2026 | 221.03 | 221.03 | 204.48 | 206.99 | 206.80 | -7.21% | 12,254 |
| May 15, 2026 | 227.05 | 227.05 | 216.92 | 223.08 | 222.88 | -2.63% | 4,725 |
| May 14, 2026 | 221.34 | 229.10 | 219.32 | 229.10 | 228.89 | 3.51% | 11,211 |
| May 13, 2026 | 213.80 | 221.34 | 207.64 | 221.34 | 221.14 | 5.03% | 5,740 |
| May 12, 2026 | 219.79 | 219.79 | 204.70 | 210.73 | 210.54 | -3.16% | 5,748 |
| May 11, 2026 | 212.00 | 219.55 | 212.00 | 217.61 | 217.41 | 2.45% | 5,685 |
| May 8, 2026 | 206.05 | 214.49 | 205.45 | 212.40 | 212.20 | 5.46% | 3,244 |