Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 360.97
+32.24 (9.81%)
Last updated: Jun 29, 2026, 4:21 PM GMT-3
BVMF:A1MT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 334.32 | 366.52 | 328.13 | 360.97 | - | 9.81% | 11,470 |
| 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 |
| May 7, 2026 | 206.16 | 209.45 | 200.74 | 201.40 | 201.21 | -4.26% | 4,913 |
| May 6, 2026 | 207.74 | 212.74 | 206.39 | 210.37 | 210.18 | 4.46% | 4,164 |
| May 5, 2026 | 198.80 | 203.54 | 198.44 | 201.39 | 201.20 | 3.48% | 5,263 |
| May 4, 2026 | 191.90 | 197.64 | 191.72 | 194.61 | 194.43 | 1.36% | 14,595 |
| Apr 30, 2026 | 191.29 | 196.22 | 191.29 | 192.00 | 191.82 | 0.95% | 1,164 |
| Apr 29, 2026 | 190.40 | 192.34 | 188.80 | 190.20 | 190.03 | -0.35% | 5,335 |
| Apr 28, 2026 | 193.02 | 193.83 | 188.86 | 190.86 | 190.68 | -3.61% | 4,910 |
| Apr 27, 2026 | 207.74 | 207.74 | 198.01 | 198.01 | 197.83 | -4.68% | 1,503 |
| Apr 24, 2026 | 207.13 | 210.45 | 206.09 | 207.74 | 207.55 | 2.33% | 3,847 |
| Apr 23, 2026 | 200.00 | 204.98 | 198.54 | 203.00 | 202.81 | 1.33% | 466 |
| Apr 22, 2026 | 196.00 | 200.80 | 195.79 | 200.33 | 200.15 | 2.50% | 2,752 |
| Apr 20, 2026 | 197.22 | 197.40 | 195.44 | 195.44 | 195.26 | -1.85% | 2,373 |
| Apr 17, 2026 | 196.04 | 199.13 | 195.66 | 199.13 | 198.95 | 2.64% | 466 |
| Apr 16, 2026 | 195.05 | 195.22 | 192.51 | 194.00 | 193.82 | -4.25% | 732 |