Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 223.30
+12.26 (5.81%)
Last updated: Oct 28, 2026, 5:00 PM GMT-3
BVMF:A1MT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 214.00 | 225.20 | 214.00 | 223.30 | 223.30 | 5.81% | 12,129 |
| Oct 27, 2026 | 212.59 | 213.37 | 205.64 | 211.04 | 211.04 | 1.06% | 19,745 |
| Oct 26, 2026 | 210.77 | 213.89 | 207.84 | 208.83 | 208.83 | 9.34% | 44,204 |
| Oct 23, 2026 | 191.52 | 194.01 | 188.02 | 191.00 | 191.00 | 0.22% | 6,157 |
| Oct 22, 2026 | 194.50 | 196.73 | 189.42 | 190.58 | 190.58 | -7.26% | 12,115 |
| Oct 21, 2026 | 210.08 | 210.08 | 204.61 | 205.50 | 205.50 | -1.20% | 3,547 |
| Oct 20, 2026 | 208.72 | 208.72 | 201.16 | 208.00 | 208.00 | -0.58% | 3,400 |
| Oct 19, 2026 | 215.63 | 216.36 | 209.02 | 209.21 | 209.21 | 0.23% | 7,558 |
| Oct 16, 2026 | 215.79 | 216.36 | 207.63 | 208.72 | 208.72 | -4.91% | 7,898 |
| Oct 15, 2026 | 221.00 | 221.44 | 211.95 | 219.50 | 219.50 | -2.88% | 39,482 |
| Oct 14, 2026 | 235.23 | 235.23 | 224.89 | 226.00 | 226.00 | -2.96% | 6,619 |
| Oct 13, 2026 | 250.00 | 250.00 | 227.00 | 232.90 | 232.90 | -7.98% | 18,004 |
| Oct 9, 2026 | 260.99 | 260.99 | 252.61 | 253.09 | 253.09 | -0.89% | 9,839 |
| Oct 8, 2026 | 255.87 | 262.00 | 251.68 | 255.35 | 255.35 | -4.74% | 3,490 |
| Oct 7, 2026 | 257.00 | 268.06 | 256.76 | 268.06 | 268.06 | 1.68% | 2,055 |
| Oct 6, 2026 | 274.00 | 274.00 | 262.18 | 263.62 | 263.62 | -2.24% | 13,243 |
| Oct 5, 2026 | 276.79 | 276.79 | 266.00 | 269.66 | 269.66 | -4.03% | 12,765 |
| Oct 2, 2026 | 282.00 | 285.97 | 280.32 | 280.97 | 280.97 | 1.51% | 6,347 |
| Oct 1, 2026 | 270.00 | 278.40 | 267.71 | 276.79 | 276.79 | 5.97% | 8,466 |
| Sep 30, 2026 | 269.98 | 269.98 | 261.20 | 261.20 | 261.20 | -1.92% | 1,281 |
| Sep 29, 2026 | 260.08 | 267.73 | 258.42 | 266.31 | 266.31 | 4.85% | 10,610 |
| Sep 28, 2026 | 249.92 | 253.98 | 246.36 | 253.98 | 253.98 | 0.55% | 3,640 |
| Sep 25, 2026 | 251.50 | 252.73 | 248.64 | 252.60 | 252.60 | 2.16% | 4,160 |
| Sep 24, 2026 | 239.70 | 247.25 | 238.97 | 247.25 | 247.25 | 0.51% | 7,823 |
| Sep 23, 2026 | 244.10 | 246.00 | 237.45 | 246.00 | 246.00 | 1.99% | 3,867 |
| Sep 22, 2026 | 235.50 | 241.20 | 233.62 | 241.20 | 241.20 | 1.49% | 5,523 |
| Sep 21, 2026 | 229.30 | 239.00 | 229.30 | 237.66 | 237.66 | 4.69% | 8,730 |
| Sep 18, 2026 | 215.75 | 227.02 | 215.72 | 227.02 | 227.02 | 5.49% | 4,169 |
| Sep 17, 2026 | 222.43 | 222.43 | 213.83 | 215.20 | 215.20 | 0.33% | 2,368 |
| Sep 16, 2026 | 220.82 | 222.00 | 212.88 | 214.50 | 214.50 | -1.45% | 3,034 |
| Sep 15, 2026 | 222.51 | 222.51 | 214.88 | 217.66 | 217.66 | -0.61% | 5,137 |
| Sep 14, 2026 | 218.50 | 222.48 | 218.00 | 218.99 | 218.99 | -5.72% | 6,514 |
| Sep 11, 2026 | 236.99 | 237.04 | 231.78 | 232.28 | 232.28 | 0.48% | 6,913 |
| Sep 10, 2026 | 236.00 | 236.00 | 231.17 | 231.17 | 231.17 | -2.97% | 13,674 |
| Sep 9, 2026 | 237.50 | 241.08 | 236.33 | 238.25 | 238.25 | -0.85% | 5,005 |
| Sep 8, 2026 | 237.58 | 240.41 | 232.81 | 240.30 | 240.30 | 2.65% | 4,396 |
| Sep 4, 2026 | 228.51 | 236.01 | 227.60 | 234.09 | 234.09 | 5.77% | 34,513 |
| Sep 3, 2026 | 222.40 | 223.29 | 217.50 | 221.31 | 221.31 | -1.37% | 12,369 |
| Sep 2, 2026 | 230.37 | 230.37 | 222.69 | 224.38 | 224.38 | -1.62% | 18,634 |
| Sep 1, 2026 | 232.00 | 233.03 | 226.37 | 228.08 | 228.08 | -3.52% | 10,952 |
| Aug 31, 2026 | 239.95 | 240.57 | 235.21 | 236.40 | 236.40 | -1.48% | 2,295 |
| Aug 28, 2026 | 247.53 | 248.43 | 239.95 | 239.95 | 239.95 | -2.68% | 2,156 |
| Aug 27, 2026 | 247.91 | 251.77 | 244.00 | 246.56 | 246.56 | -0.54% | 2,023 |
| Aug 26, 2026 | 246.24 | 247.91 | 244.75 | 247.91 | 247.91 | -0.09% | 1,260 |
| Aug 25, 2026 | 254.00 | 254.00 | 245.15 | 248.13 | 248.13 | 1.17% | 11,752 |
| Aug 24, 2026 | 246.16 | 251.13 | 244.59 | 245.25 | 245.25 | -2.88% | 3,603 |
| Aug 21, 2026 | 260.95 | 261.74 | 249.58 | 252.53 | 252.53 | -1.60% | 5,627 |
| Aug 20, 2026 | 253.80 | 258.10 | 253.75 | 256.63 | 256.63 | 1.12% | 14,798 |
| Aug 19, 2026 | 269.91 | 270.16 | 251.19 | 253.80 | 253.80 | -6.80% | 4,307 |
| Aug 18, 2026 | 265.00 | 278.94 | 262.31 | 272.50 | 272.32 | -2.67% | 993 |