Skip to main content
Applied Materials, Inc. (BVMF:A1MT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
145.92
+2.95 (2.06%)
At close: Dec 5, 2025

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025141.33144.00141.33142.97142.970.59%3,785
Dec 3, 2025141.93142.60137.97142.13142.130.14%9,896
Dec 2, 2025136.41142.33136.41141.93141.933.79%1,247
Dec 1, 2025133.09136.88133.09136.75136.751.73%2,598
Nov 28, 2025134.59134.70132.35134.42134.420.83%126
Nov 27, 2025132.80134.18131.74133.31133.31-0.73%83
Nov 26, 2025132.84134.87130.85134.29134.292.11%2,879
Nov 25, 2025126.66131.87125.91131.52131.524.96%14,172
Nov 24, 2025122.50125.55121.90125.30125.303.17%4,007
Nov 21, 2025119.97122.66117.25121.45121.45-2.53%5,705
Nov 19, 2025120.18125.48120.18124.60124.604.36%37,434
Nov 18, 2025119.97120.23117.73119.39119.39-1.49%285
Nov 17, 2025114.12123.45114.12121.19121.027.64%1,112
Nov 14, 2025116.00119.76111.63112.59112.43-4.22%4,348
Nov 13, 2025121.65121.65116.82117.55117.39-3.55%620
Nov 12, 2025122.76122.76121.51121.88121.710.73%7,323
Nov 11, 2025123.46123.46120.24121.00120.83-2.79%4,183
Nov 10, 2025125.65125.93124.40124.47124.302.10%267
Nov 7, 2025123.51124.29119.71121.91121.74-2.31%2,848
Nov 6, 2025129.00129.00124.79124.79124.62-3.74%17,506
Nov 5, 2025124.80129.92123.52129.64129.463.12%36,721
Nov 4, 2025124.87127.37124.41125.72125.55-1.29%1,191
Nov 3, 2025126.02128.30125.33127.36127.181.06%1,876
Oct 31, 2025125.83126.59124.42126.02125.850.15%2,580
Oct 30, 2025127.84129.78125.46125.83125.66-2.20%2,037
Oct 29, 2025122.88128.66122.81128.66128.485.44%1,573
Oct 28, 2025124.26124.26121.91122.02121.85-1.83%921
Oct 27, 2025125.25126.60124.29124.29124.120.18%3,635
Oct 24, 2025122.71124.41121.45124.07123.900.10%2,291
Oct 23, 2025116.52123.95116.52123.95123.784.40%12,221
Oct 22, 2025120.01121.84116.68118.73118.57-2.42%1,886
Oct 21, 2025123.63123.63121.40121.67121.50-0.60%2,251
Oct 20, 2025122.12124.19122.02122.40122.230.75%3,508
Oct 17, 2025123.00123.15120.73121.49121.32-1.87%6,990
Oct 16, 2025124.80126.35122.77123.80123.63-0.36%1,432
Oct 15, 2025122.00124.26120.60124.25124.084.25%2,578
Oct 14, 2025119.64120.91119.19119.19119.03-0.38%7,310
Oct 13, 2025119.00120.84118.92119.64119.484.40%441
Oct 10, 2025119.00122.12114.60114.60114.44-3.28%1,577
Oct 9, 2025116.94118.49115.58118.49118.332.29%849
Oct 8, 2025112.30116.77111.24115.84115.682.37%4,917
Oct 7, 2025117.84117.94113.16113.16113.00-3.01%2,456
Oct 6, 2025122.12122.12116.67116.67116.510.76%5,548
Oct 3, 2025116.87117.95115.75115.79115.63-2.96%8,481
Oct 2, 2025120.16120.16116.76119.32119.163.33%3,103
Oct 1, 2025110.07115.91108.25115.48115.325.96%6,525
Sep 30, 2025110.34111.54108.15108.98108.83-0.24%11,476
Sep 29, 2025110.11111.41109.00109.24109.090.52%5,902
Sep 26, 2025108.08109.42106.50108.68108.531.45%5,710
Sep 25, 2025104.97107.23104.97107.13106.98-0.31%3,042
Sep 24, 2025106.12107.58104.89107.46107.310.51%1,876
Sep 23, 2025107.38108.64106.01106.92106.770.66%3,139
Sep 22, 2025103.60107.29103.60106.22106.075.01%5,530
Sep 19, 2025100.60101.39100.60101.15101.010.55%1,841
Sep 18, 202599.49101.1697.69100.60100.465.95%2,933
Sep 17, 202591.9894.9591.9794.9594.823.23%4,410
Sep 16, 202592.3092.3091.3291.9891.851.19%2,637
Sep 15, 202589.9990.9689.7390.9090.771.01%2,207
Sep 12, 202592.2992.2989.4989.9989.87-1.91%1,941
Sep 11, 202589.0692.0689.0691.7491.614.32%1,825
Sep 10, 202588.1888.6387.8487.9487.82-0.90%1,659
Sep 9, 202588.0188.9887.6688.7488.621.23%1,300
Sep 8, 202588.3089.0987.6687.6687.54-0.30%3,684
Sep 5, 202586.2288.0086.1387.9287.802.21%4,815
Sep 4, 202585.9186.8584.9086.0285.901.50%3,019
Sep 3, 202586.1686.4084.5384.7584.63-1.59%1,305
Sep 2, 202586.8086.8085.3886.1286.00-1.59%1,817
Sep 1, 202586.8090.0086.8087.5187.391.60%274
Aug 29, 202588.5588.6186.1386.1386.01-4.33%3,742
Aug 28, 202589.2990.0388.6590.0389.911.44%378
Aug 27, 202588.9989.1388.6088.7588.63-0.88%1,255
Aug 26, 202587.5489.5487.1589.5489.422.28%396
Aug 25, 202587.9987.9987.2487.5487.42-0.86%782
Aug 22, 202588.9589.2688.0888.3088.181.15%959
Aug 21, 202588.7488.7487.2087.3087.18-0.64%1,227
Aug 20, 202588.0688.0686.3087.8687.74-1.63%1,915
Aug 19, 202589.3890.3088.4589.3289.030.85%5,787
Aug 18, 202588.0489.4587.4588.5788.280.60%23,132
Aug 15, 202588.0690.9087.5088.0487.76-14.19%13,014
Aug 14, 2025101.54102.72101.50102.60102.27-0.29%2,417
Aug 13, 2025102.10103.20101.84102.90102.571.48%113
Aug 12, 2025101.81101.91100.07101.40101.070.60%437
Aug 11, 2025102.34102.96100.71100.80100.470.60%1,914
Aug 8, 2025100.00100.6399.10100.2099.880.91%4,681
Aug 7, 2025100.50101.5799.2199.3098.981.77%315
Aug 6, 202598.5898.5896.1197.5797.25-1.05%972
Aug 5, 2025100.53100.5997.8198.6198.29-1.49%218
Aug 4, 2025100.70100.7099.54100.1099.780.40%705
Aug 1, 202598.0999.7597.9099.7099.38-0.38%809
Jul 31, 2025101.60101.6097.93100.0899.76-4.65%4,403
Jul 30, 2025106.13106.61104.96104.96104.620.23%39
Jul 29, 2025107.60107.60104.72104.72104.38-1.34%3,751
Jul 28, 2025104.35106.39104.35106.14105.803.15%1,157
Jul 25, 2025104.35104.35101.80102.90102.57-0.77%2,126
Jul 24, 2025103.90104.71103.70103.70103.360.17%233
Jul 23, 2025104.39104.81103.35103.52103.19-0.83%2,595
Jul 22, 2025106.00106.00103.17104.39104.05-2.78%428
Jul 21, 2025107.23107.81106.10107.37107.021.14%2,121
Jul 18, 2025106.40107.04106.10106.16105.820.01%495
Jul 17, 2025107.69107.77106.15106.15105.81-2.08%926