Applied Materials, Inc. (BVMF:A1MT34)
Brazil
· Delayed Price · Currency is BRL 192.43
-4.58 (-2.32%)
At close: Feb 27, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 185.00 | 194.11 | 185.00 | 192.43 | 192.43 | -2.32% | 7,665 |
| Feb 26, 2026 | 199.96 | 203.90 | 189.99 | 197.01 | 197.01 | -2.60% | 1,361 |
| Feb 25, 2026 | 196.00 | 202.83 | 196.00 | 202.26 | 202.26 | 4.05% | 1,859 |
| Feb 24, 2026 | 196.00 | 196.97 | 191.24 | 194.38 | 194.38 | 1.18% | 6,949 |
| Feb 23, 2026 | 193.10 | 194.09 | 190.86 | 192.12 | 192.12 | -0.51% | 1,194 |
| Feb 20, 2026 | 193.72 | 195.01 | 190.18 | 193.10 | 193.10 | 0.35% | 3,378 |
| Feb 19, 2026 | 191.33 | 192.99 | 188.08 | 192.42 | 192.42 | -0.44% | 1,748 |
| Feb 18, 2026 | 193.85 | 194.59 | 185.89 | 193.27 | 193.27 | 4.59% | 8,977 |
| Feb 13, 2026 | 190.00 | 199.42 | 178.00 | 184.79 | 184.62 | 7.68% | 14,221 |
| Feb 12, 2026 | 174.36 | 175.11 | 169.95 | 171.61 | 171.45 | -2.57% | 7,282 |
| Feb 11, 2026 | 175.72 | 177.61 | 172.45 | 176.14 | 175.98 | 3.19% | 6,961 |
| Feb 10, 2026 | 171.49 | 173.82 | 168.79 | 170.69 | 170.53 | -1.62% | 900 |
| Feb 9, 2026 | 167.25 | 173.50 | 164.52 | 173.50 | 173.34 | 1.98% | 644 |
| Feb 6, 2026 | 162.24 | 170.13 | 161.36 | 170.13 | 169.98 | 7.16% | 14,806 |
| Feb 5, 2026 | 156.28 | 159.18 | 153.86 | 158.77 | 158.63 | 1.59% | 7,270 |
| Feb 4, 2026 | 166.01 | 167.56 | 151.23 | 156.28 | 156.14 | -5.91% | 26,949 |
| Feb 3, 2026 | 172.71 | 173.59 | 163.87 | 166.09 | 165.94 | -3.18% | 40,559 |
| Feb 2, 2026 | 171.10 | 173.21 | 165.45 | 171.55 | 171.39 | 0.26% | 2,253 |
| Jan 30, 2026 | 174.41 | 177.11 | 169.95 | 171.10 | 170.94 | -1.08% | 1,475 |
| Jan 29, 2026 | 177.49 | 178.53 | 172.97 | 172.97 | 172.81 | -1.12% | 3,861 |
| Jan 28, 2026 | 179.10 | 179.64 | 173.70 | 174.93 | 174.77 | 1.27% | 15,480 |
| Jan 27, 2026 | 170.09 | 175.47 | 170.09 | 172.73 | 172.57 | 2.45% | 6,702 |
| Jan 26, 2026 | 168.33 | 169.95 | 167.85 | 168.60 | 168.45 | -0.86% | 2,834 |
| Jan 23, 2026 | 169.10 | 170.50 | 165.20 | 170.06 | 169.91 | 1.11% | 928 |
| Jan 22, 2026 | 176.68 | 176.68 | 167.80 | 168.19 | 168.04 | -2.87% | 3,942 |
| Jan 21, 2026 | 171.30 | 174.15 | 169.02 | 173.16 | 173.00 | 1.53% | 3,300 |
| Jan 20, 2026 | 175.24 | 175.24 | 169.93 | 170.55 | 170.39 | -4.33% | 8,391 |
| Jan 19, 2026 | 184.00 | 184.00 | 176.18 | 178.27 | 178.11 | 1.73% | 54 |
| Jan 16, 2026 | 174.06 | 177.30 | 173.51 | 175.24 | 175.08 | 1.50% | 412 |
| Jan 15, 2026 | 175.40 | 178.39 | 172.52 | 172.65 | 172.49 | 7.89% | 1,323 |
| Jan 14, 2026 | 162.00 | 162.71 | 160.03 | 160.03 | 159.88 | -1.68% | 1,294 |
| Jan 13, 2026 | 165.22 | 167.00 | 162.77 | 162.77 | 162.62 | -1.45% | 253 |
| Jan 12, 2026 | 161.00 | 166.39 | 161.00 | 165.17 | 165.02 | 2.44% | 3,153 |
| Jan 9, 2026 | 151.86 | 161.24 | 151.86 | 161.24 | 161.09 | 6.18% | 1,559 |
| Jan 8, 2026 | 156.79 | 156.79 | 151.01 | 151.86 | 151.72 | -3.74% | 2,799 |
| Jan 7, 2026 | 156.33 | 159.18 | 155.68 | 157.76 | 157.62 | -1.24% | 7,123 |
| Jan 6, 2026 | 154.48 | 159.74 | 154.31 | 159.74 | 159.59 | 3.57% | 388 |
| Jan 5, 2026 | 149.41 | 155.79 | 149.11 | 154.24 | 154.10 | 4.78% | 8,273 |
| Jan 2, 2026 | 144.76 | 147.21 | 144.14 | 147.21 | 147.08 | 3.02% | 2,295 |
| Dec 30, 2025 | 143.70 | 143.86 | 142.90 | 142.90 | 142.77 | -2.50% | 3,195 |
| Dec 29, 2025 | 145.49 | 147.06 | 144.70 | 146.56 | 146.43 | 1.93% | 906 |
| Dec 26, 2025 | 145.31 | 145.46 | 143.79 | 143.79 | 143.66 | 0.27% | 642 |
| Dec 23, 2025 | 145.04 | 145.04 | 143.40 | 143.40 | 143.27 | -1.13% | 2,506 |
| Dec 22, 2025 | 143.00 | 145.17 | 142.81 | 145.04 | 144.91 | 2.14% | 1,538 |
| Dec 19, 2025 | 141.28 | 142.76 | 140.89 | 142.00 | 141.87 | 1.24% | 202 |
| Dec 18, 2025 | 140.85 | 143.06 | 140.01 | 140.26 | 140.13 | 2.50% | 1,699 |
| Dec 17, 2025 | 143.38 | 143.38 | 136.25 | 136.84 | 136.72 | -2.77% | 221 |
| Dec 16, 2025 | 141.82 | 142.52 | 140.01 | 140.74 | 140.61 | -0.38% | 1,479 |
| Dec 15, 2025 | 139.31 | 142.71 | 132.34 | 141.28 | 141.15 | 0.86% | 4,675 |
| Dec 12, 2025 | 145.77 | 145.77 | 140.00 | 140.08 | 139.95 | -3.98% | 3,538 |
| Dec 11, 2025 | 148.89 | 148.89 | 142.85 | 145.89 | 145.76 | -3.01% | 3,284 |
| Dec 10, 2025 | 145.72 | 150.41 | 145.16 | 150.41 | 150.27 | 3.48% | 5,501 |
| Dec 9, 2025 | 146.21 | 146.21 | 145.13 | 145.35 | 145.22 | -0.74% | 159 |
| Dec 8, 2025 | 146.00 | 146.72 | 144.74 | 146.43 | 146.30 | 0.35% | 3,521 |
| Dec 5, 2025 | 144.00 | 147.45 | 143.89 | 145.92 | 145.79 | 2.06% | 7,814 |
| Dec 4, 2025 | 141.33 | 144.00 | 141.33 | 142.97 | 142.84 | 0.59% | 3,785 |
| Dec 3, 2025 | 141.93 | 142.60 | 137.97 | 142.13 | 142.00 | 0.14% | 9,896 |
| Dec 2, 2025 | 136.41 | 142.33 | 136.41 | 141.93 | 141.80 | 3.79% | 1,247 |
| Dec 1, 2025 | 133.09 | 136.88 | 133.09 | 136.75 | 136.63 | 1.73% | 2,598 |
| Nov 28, 2025 | 134.59 | 134.70 | 132.35 | 134.42 | 134.30 | 0.83% | 126 |
| Nov 27, 2025 | 132.80 | 134.18 | 131.74 | 133.31 | 133.19 | -0.73% | 83 |
| Nov 26, 2025 | 132.84 | 134.87 | 130.85 | 134.29 | 134.17 | 2.11% | 2,879 |
| Nov 25, 2025 | 126.66 | 131.87 | 125.91 | 131.52 | 131.40 | 4.96% | 14,172 |
| Nov 24, 2025 | 122.50 | 125.55 | 121.90 | 125.30 | 125.19 | 3.17% | 4,007 |
| Nov 21, 2025 | 119.97 | 122.66 | 117.25 | 121.45 | 121.34 | -2.53% | 5,705 |
| Nov 19, 2025 | 120.18 | 125.48 | 120.18 | 124.60 | 124.49 | 4.36% | 37,434 |
| Nov 18, 2025 | 119.97 | 120.23 | 117.73 | 119.39 | 119.28 | -1.49% | 285 |
| Nov 17, 2025 | 114.12 | 123.45 | 114.12 | 121.19 | 120.91 | 7.64% | 1,112 |
| Nov 14, 2025 | 116.00 | 119.76 | 111.63 | 112.59 | 112.33 | -4.22% | 4,348 |
| Nov 13, 2025 | 121.65 | 121.65 | 116.82 | 117.55 | 117.28 | -3.55% | 620 |
| Nov 12, 2025 | 122.76 | 122.76 | 121.51 | 121.88 | 121.60 | 0.73% | 7,323 |
| Nov 11, 2025 | 123.46 | 123.46 | 120.24 | 121.00 | 120.72 | -2.79% | 4,183 |
| Nov 10, 2025 | 125.65 | 125.93 | 124.40 | 124.47 | 124.18 | 2.10% | 267 |
| Nov 7, 2025 | 123.51 | 124.29 | 119.71 | 121.91 | 121.63 | -2.31% | 2,848 |
| Nov 6, 2025 | 129.00 | 129.00 | 124.79 | 124.79 | 124.50 | -3.74% | 17,506 |
| Nov 5, 2025 | 124.80 | 129.92 | 123.52 | 129.64 | 129.34 | 3.12% | 36,721 |
| Nov 4, 2025 | 124.87 | 127.37 | 124.41 | 125.72 | 125.43 | -1.29% | 1,191 |
| Nov 3, 2025 | 126.02 | 128.30 | 125.33 | 127.36 | 127.07 | 1.06% | 1,876 |
| Oct 31, 2025 | 125.83 | 126.59 | 124.42 | 126.02 | 125.73 | 0.15% | 2,580 |
| Oct 30, 2025 | 127.84 | 129.78 | 125.46 | 125.83 | 125.54 | -2.20% | 2,037 |
| Oct 29, 2025 | 122.88 | 128.66 | 122.81 | 128.66 | 128.36 | 5.44% | 1,573 |
| Oct 28, 2025 | 124.26 | 124.26 | 121.91 | 122.02 | 121.74 | -1.83% | 921 |
| Oct 27, 2025 | 125.25 | 126.60 | 124.29 | 124.29 | 124.00 | 0.18% | 3,635 |
| Oct 24, 2025 | 122.71 | 124.41 | 121.45 | 124.07 | 123.79 | 0.10% | 2,291 |
| Oct 23, 2025 | 116.52 | 123.95 | 116.52 | 123.95 | 123.67 | 4.40% | 12,221 |
| Oct 22, 2025 | 120.01 | 121.84 | 116.68 | 118.73 | 118.46 | -2.42% | 1,886 |
| Oct 21, 2025 | 123.63 | 123.63 | 121.40 | 121.67 | 121.39 | -0.60% | 2,251 |
| Oct 20, 2025 | 122.12 | 124.19 | 122.02 | 122.40 | 122.12 | 0.75% | 3,508 |
| Oct 17, 2025 | 123.00 | 123.15 | 120.73 | 121.49 | 121.21 | -1.87% | 6,990 |
| Oct 16, 2025 | 124.80 | 126.35 | 122.77 | 123.80 | 123.52 | -0.36% | 1,432 |
| Oct 15, 2025 | 122.00 | 124.26 | 120.60 | 124.25 | 123.96 | 4.25% | 2,578 |
| Oct 14, 2025 | 119.64 | 120.91 | 119.19 | 119.19 | 118.92 | -0.38% | 7,310 |
| Oct 13, 2025 | 119.00 | 120.84 | 118.92 | 119.64 | 119.37 | 4.40% | 441 |
| Oct 10, 2025 | 119.00 | 122.12 | 114.60 | 114.60 | 114.34 | -3.28% | 1,577 |
| Oct 9, 2025 | 116.94 | 118.49 | 115.58 | 118.49 | 118.22 | 2.29% | 849 |
| Oct 8, 2025 | 112.30 | 116.77 | 111.24 | 115.84 | 115.57 | 2.37% | 4,917 |
| Oct 7, 2025 | 117.84 | 117.94 | 113.16 | 113.16 | 112.90 | -3.01% | 2,456 |
| Oct 6, 2025 | 122.12 | 122.12 | 116.67 | 116.67 | 116.40 | 0.76% | 5,548 |
| Oct 3, 2025 | 116.87 | 117.95 | 115.75 | 115.79 | 115.52 | -2.96% | 8,481 |
| Oct 2, 2025 | 120.16 | 120.16 | 116.76 | 119.32 | 119.05 | 3.33% | 3,103 |