Applied Materials, Inc. (BVMF:A1MT34)
Brazil · Delayed Price · Currency is BRL 239.95
-6.61 (-2.68%)
At close: Aug 28, 2026
BVMF:A1MT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 272.31 | -2.67% | 993 |
| Aug 17, 2026 | 268.00 | 285.73 | 268.00 | 279.98 | 279.79 | 6.15% | 3,239 |
| Aug 14, 2026 | 271.00 | 271.10 | 259.00 | 263.76 | 263.58 | -2.67% | 7,991 |
| Aug 13, 2026 | 285.03 | 292.00 | 271.00 | 271.00 | 270.82 | -4.99% | 4,908 |
| Aug 12, 2026 | 283.99 | 285.55 | 280.81 | 285.24 | 285.05 | 5.49% | 14,446 |
| Aug 11, 2026 | 272.01 | 275.98 | 269.13 | 270.39 | 270.21 | 3.99% | 3,629 |
| Aug 10, 2026 | 272.01 | 283.71 | 260.01 | 260.01 | 259.83 | -4.41% | 8,564 |
| Aug 7, 2026 | 278.02 | 278.02 | 270.00 | 272.01 | 271.83 | 2.09% | 1,322 |
| Aug 6, 2026 | 268.88 | 274.54 | 263.00 | 266.44 | 266.26 | -3.93% | 11,139 |
| Aug 5, 2026 | 275.51 | 283.35 | 272.90 | 277.35 | 277.16 | -1.22% | 2,350 |
| Aug 4, 2026 | 276.01 | 282.24 | 273.80 | 280.77 | 280.58 | 6.85% | 14,351 |
| Aug 3, 2026 | 253.74 | 263.80 | 249.27 | 262.77 | 262.59 | 2.67% | 37,370 |
| Jul 31, 2026 | 261.25 | 264.46 | 255.93 | 255.93 | 255.76 | 0.68% | 2,257 |
| Jul 30, 2026 | 242.40 | 256.92 | 242.01 | 254.21 | 254.04 | 11.99% | 13,247 |
| Jul 29, 2026 | 237.80 | 240.00 | 226.31 | 226.99 | 226.84 | -8.53% | 10,554 |
| Jul 28, 2026 | 252.00 | 253.18 | 239.67 | 248.17 | 248.00 | -5.89% | 6,630 |
| Jul 27, 2026 | 281.51 | 281.70 | 252.99 | 263.70 | 263.52 | -2.34% | 5,901 |
| Jul 24, 2026 | 291.00 | 291.00 | 269.44 | 270.01 | 269.83 | -7.21% | 13,939 |
| Jul 23, 2026 | 279.93 | 291.79 | 275.70 | 291.00 | 290.80 | 2.36% | 4,787 |
| Jul 22, 2026 | 275.00 | 284.30 | 274.37 | 284.30 | 284.11 | -0.32% | 5,328 |
| Jul 21, 2026 | 272.75 | 290.41 | 272.75 | 285.20 | 285.01 | 7.62% | 8,088 |
| Jul 20, 2026 | 277.73 | 282.10 | 265.01 | 265.01 | 264.83 | -1.90% | 22,704 |
| Jul 17, 2026 | 272.99 | 280.96 | 264.18 | 270.14 | 269.96 | -3.32% | 17,312 |
| Jul 16, 2026 | 285.00 | 301.59 | 279.41 | 279.41 | 279.22 | -2.23% | 4,035 |
| Jul 15, 2026 | 305.21 | 310.01 | 283.55 | 285.77 | 285.58 | -4.72% | 4,130 |
| Jul 14, 2026 | 302.00 | 312.52 | 296.21 | 299.93 | 299.73 | 2.36% | 5,669 |
| Jul 13, 2026 | 294.83 | 302.86 | 292.90 | 293.01 | 292.81 | -5.48% | 7,326 |
| Jul 10, 2026 | 293.00 | 310.86 | 291.45 | 310.00 | 309.79 | -2.38% | 6,188 |
| Jul 9, 2026 | 316.01 | 323.89 | 300.00 | 317.57 | 317.35 | 8.20% | 10,947 |
| Jul 8, 2026 | 280.01 | 296.97 | 278.91 | 293.50 | 293.30 | 4.82% | 8,815 |
| Jul 7, 2026 | 289.89 | 289.89 | 271.57 | 280.01 | 279.82 | -8.19% | 30,095 |
| Jul 6, 2026 | 327.44 | 328.96 | 303.97 | 305.00 | 304.79 | -3.64% | 10,584 |
| Jul 3, 2026 | 310.00 | 331.96 | 303.30 | 316.51 | 316.29 | 2.10% | 1,009 |
| Jul 2, 2026 | 347.01 | 350.00 | 304.14 | 310.00 | 309.79 | -8.31% | 19,445 |
| Jul 1, 2026 | 365.00 | 365.00 | 333.74 | 338.08 | 337.85 | -11.10% | 22,076 |
| Jun 30, 2026 | 365.31 | 382.67 | 361.68 | 380.31 | 380.05 | 5.72% | 8,888 |
| Jun 29, 2026 | 334.32 | 366.52 | 328.13 | 359.75 | 359.51 | 9.44% | 10,628 |
| Jun 26, 2026 | 337.00 | 340.80 | 321.78 | 328.73 | 328.51 | -4.72% | 13,477 |
| Jun 25, 2026 | 319.13 | 345.00 | 318.42 | 345.00 | 344.77 | 12.24% | 9,173 |
| Jun 24, 2026 | 305.87 | 309.30 | 296.00 | 307.39 | 307.18 | - | 13,516 |
| Jun 23, 2026 | 308.44 | 308.44 | 297.76 | 307.39 | 307.18 | -10.45% | 11,559 |
| Jun 22, 2026 | 336.26 | 343.27 | 319.80 | 343.27 | 343.04 | 4.07% | 9,879 |