(Login BolsaPT & Canal Forex) |
|
 Apple Inc. - [Ticker: AAPL] |     | | Última Trade | 179,550 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.39 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 166,710 x 400 - 166,720 x 200 | EPS | 0,00 | | Abertura | 182,660 | PER | 0,00% | | Máximo | 182,800 | Pagamento Dividendo | | | Mínimo | 177,700 | Data Ex-Dividendo | | | Fecho Anterior | 180,940 | Yield | | | Volume | 41.498.872 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AAPL de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-21 | 00:00:00 | 175,04 | 175,09 | 171,26 | 171,27 | 35.247.358 | | 2018-03-22 | 00:00:00 | 170,00 | 172,68 | 168,60 | 168,85 | 41.051.076 | | 2018-03-23 | 00:00:00 | 168,39 | 169,92 | 164,94 | 164,94 | 40.248.954 | | 2018-03-26 | 00:00:00 | 168,07 | 173,10 | 166,44 | 172,77 | 36.272.617 | | 2018-03-27 | 00:00:00 | 173,68 | 175,15 | 166,92 | 168,34 | 38.962.839 | | 2018-03-28 | 00:00:00 | 167,25 | 170,02 | 165,19 | 166,48 | 41.668.545 | | 2018-03-29 | 00:00:00 | 167,81 | 171,75 | 166,90 | 167,78 | 38.398.505 | | 2018-04-02 | 00:00:00 | 167,88 | 168,94 | 164,47 | 166,68 | 37.586.791 | | 2018-04-03 | 00:00:00 | 167,64 | 168,75 | 164,88 | 168,39 | 30.278.046 | | 2018-04-04 | 00:00:00 | 164,88 | 172,01 | 164,77 | 171,61 | 34.605.489 | | 2018-04-05 | 00:00:00 | 172,58 | 174,23 | 172,08 | 172,80 | 26.933.197 | | 2018-04-06 | 00:00:00 | 170,97 | 172,48 | 168,20 | 168,38 | 35.005.290 | | 2018-04-09 | 00:00:00 | 169,88 | 173,09 | 169,85 | 170,05 | 29.017.718 | | 2018-04-10 | 00:00:00 | 173,00 | 174,00 | 171,53 | 173,25 | 28.614.241 | | 2018-04-11 | 00:00:00 | 172,23 | 173,92 | 171,70 | 172,44 | 22.431.640 | | 2018-04-12 | 00:00:00 | 173,41 | 175,00 | 173,04 | 174,14 | 22.889.285 | | 2018-04-13 | 00:00:00 | 174,78 | 175,84 | 173,85 | 174,73 | 25.124.255 | | 2018-04-16 | 00:00:00 | 175,03 | 176,19 | 174,83 | 175,82 | 21.578.420 | | 2018-04-17 | 00:00:00 | 176,49 | 178,94 | 176,41 | 178,24 | 26.605.442 | | 2018-04-18 | 00:00:00 | 177,81 | 178,82 | 176,88 | 177,84 | 20.754.538 | | 2018-04-19 | 00:00:00 | 174,95 | 175,39 | 172,66 | 172,80 | 34.808.800 | | 2018-04-20 | 00:00:00 | 170,60 | 171,22 | 165,43 | 165,72 | 65.491.140 | | 2018-04-23 | 00:00:00 | 166,83 | 166,92 | 164,09 | 165,24 | 36.515.477 | | 2018-04-24 | 00:00:00 | 165,67 | 166,33 | 161,22 | 162,94 | 33.692.017 | | 2018-04-25 | 00:00:00 | 162,62 | 165,42 | 162,41 | 163,65 | 28.382.084 | | 2018-04-26 | 00:00:00 | 164,12 | 165,73 | 163,37 | 164,22 | 27.963.014 | | 2018-04-27 | 00:00:00 | 164,00 | 164,33 | 160,63 | 162,32 | 35.655.839 | | 2018-04-30 | 00:00:00 | 162,13 | 167,26 | 161,84 | 165,26 | 42.427.424 | | 2018-05-01 | 00:00:00 | 166,41 | 169,20 | 165,27 | 169,10 | 53.569.376 | | 2018-05-02 | 00:00:00 | 175,23 | 177,75 | 173,80 | 176,57 | 66.539.371 | | 2018-05-03 | 00:00:00 | 175,88 | 177,50 | 174,44 | 176,89 | 34.068.180 | | 2018-05-04 | 00:00:00 | 178,25 | 184,25 | 178,17 | 183,83 | 56.201.317 | | 2018-05-07 | 00:00:00 | 185,18 | 187,67 | 184,75 | 185,16 | 42.451.423 | | 2018-05-08 | 00:00:00 | 184,99 | 186,22 | 183,67 | 186,05 | 28.402.777 | | 2018-05-09 | 00:00:00 | 186,55 | 187,40 | 185,22 | 187,36 | 23.211.241 | | 2018-05-10 | 00:00:00 | 187,74 | 190,37 | 187,65 | 190,04 | 27.989.289 | | 2018-05-11 | 00:00:00 | 189,49 | 190,06 | 187,45 | 188,59 | 26.212.221 | | 2018-05-14 | 00:00:00 | 189,01 | 189,53 | 187,86 | 188,15 | 20.778.772 | | 2018-05-15 | 00:00:00 | 186,78 | 187,07 | 185,10 | 186,44 | 23.695.159 | | 2018-05-16 | 00:00:00 | 186,07 | 188,46 | 186,00 | 188,18 | 19.183.064 | | 2018-05-17 | 00:00:00 | 188,00 | 188,91 | 186,36 | 186,99 | 17.294.029 | | | << < 101 102 103 104 105 > >> |
|
