Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 211.90
+6.90 (3.37%)
Last updated: May 20, 2026, 4:06 PM GMT-3
BVMF:A1MT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 212.99 | 212.99 | 201.10 | 205.00 | 205.00 | -0.96% | 1,495 |
| May 18, 2026 | 221.03 | 221.03 | 204.48 | 206.99 | 206.99 | -7.21% | 12,254 |
| May 15, 2026 | 227.05 | 227.05 | 216.92 | 223.08 | 223.08 | -2.63% | 4,725 |
| May 14, 2026 | 221.34 | 229.10 | 219.32 | 229.10 | 229.10 | 3.51% | 11,211 |
| May 13, 2026 | 213.80 | 221.34 | 207.64 | 221.34 | 221.34 | 5.03% | 5,740 |
| May 12, 2026 | 219.79 | 219.79 | 204.70 | 210.73 | 210.73 | -3.16% | 5,748 |
| May 11, 2026 | 212.00 | 219.55 | 212.00 | 217.61 | 217.61 | 2.45% | 5,685 |
| May 8, 2026 | 206.05 | 214.49 | 205.45 | 212.40 | 212.40 | 5.46% | 3,244 |
| May 7, 2026 | 206.16 | 209.45 | 200.74 | 201.40 | 201.40 | -4.26% | 4,913 |
| May 6, 2026 | 207.74 | 212.74 | 206.39 | 210.37 | 210.37 | 4.46% | 4,164 |
| May 5, 2026 | 198.80 | 203.54 | 198.44 | 201.39 | 201.39 | 3.48% | 5,263 |
| May 4, 2026 | 191.90 | 197.64 | 191.72 | 194.61 | 194.61 | 1.36% | 14,595 |
| Apr 30, 2026 | 191.29 | 196.22 | 191.29 | 192.00 | 192.00 | 0.95% | 1,164 |
| Apr 29, 2026 | 190.40 | 192.34 | 188.80 | 190.20 | 190.20 | -0.35% | 5,335 |
| Apr 28, 2026 | 193.02 | 193.83 | 188.86 | 190.86 | 190.86 | -3.61% | 4,910 |
| Apr 27, 2026 | 207.74 | 207.74 | 198.01 | 198.01 | 198.01 | -4.68% | 1,503 |
| Apr 24, 2026 | 207.13 | 210.45 | 206.09 | 207.74 | 207.74 | 2.33% | 3,847 |
| Apr 23, 2026 | 200.00 | 204.98 | 198.54 | 203.00 | 203.00 | 1.33% | 466 |
| Apr 22, 2026 | 196.00 | 200.80 | 195.79 | 200.33 | 200.33 | 2.50% | 2,752 |
| Apr 20, 2026 | 197.22 | 197.40 | 195.44 | 195.44 | 195.44 | -1.85% | 2,373 |
| Apr 17, 2026 | 196.04 | 199.13 | 195.66 | 199.13 | 199.13 | 2.64% | 466 |
| Apr 16, 2026 | 195.05 | 195.22 | 192.51 | 194.00 | 194.00 | -4.25% | 732 |
| Apr 15, 2026 | 195.31 | 202.62 | 191.00 | 202.62 | 202.62 | 1.82% | 3,484 |
| Apr 14, 2026 | 196.20 | 199.00 | 195.12 | 199.00 | 199.00 | 1.43% | 176 |
| Apr 13, 2026 | 201.02 | 201.02 | 195.63 | 196.20 | 196.20 | -2.40% | 979 |
| Apr 10, 2026 | 203.53 | 203.53 | 201.02 | 201.02 | 201.02 | -0.26% | 3,523 |
| Apr 9, 2026 | 197.18 | 201.68 | 197.09 | 201.54 | 201.54 | 2.21% | 3,520 |
| Apr 8, 2026 | 196.49 | 197.88 | 193.62 | 197.18 | 197.18 | 9.47% | 1,416 |
| Apr 7, 2026 | 179.06 | 182.31 | 179.06 | 180.12 | 180.12 | -4.20% | 105 |
| Apr 6, 2026 | 180.77 | 188.01 | 179.58 | 188.01 | 188.01 | 3.92% | 1,101 |
| Apr 2, 2026 | 174.63 | 181.74 | 174.63 | 180.92 | 180.92 | -0.24% | 7,417 |
| Apr 1, 2026 | 179.79 | 184.89 | 178.33 | 181.35 | 181.35 | 2.98% | 2,185 |
| Mar 31, 2026 | 171.57 | 176.95 | 169.71 | 176.10 | 176.10 | 3.48% | 1,749 |
| Mar 30, 2026 | 172.56 | 174.31 | 168.58 | 170.18 | 170.18 | -3.85% | 3,417 |
| Mar 27, 2026 | 177.49 | 180.50 | 175.33 | 177.00 | 177.00 | -0.30% | 2,235 |
| Mar 26, 2026 | 189.28 | 189.28 | 177.54 | 177.54 | 177.54 | -7.87% | 2,153 |
| Mar 25, 2026 | 198.50 | 198.50 | 189.14 | 192.71 | 192.71 | -3.54% | 7,732 |
| Mar 24, 2026 | 188.49 | 199.88 | 188.49 | 199.79 | 199.79 | 4.79% | 9,720 |
| Mar 23, 2026 | 198.99 | 198.99 | 189.85 | 190.65 | 190.65 | -4.67% | 1,048 |
| 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 |