(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-17 | 00:00:00 | 188,00 | 188,91 | 186,36 | 186,99 | 17.294.029 | | 2018-05-18 | 00:00:00 | 187,19 | 187,81 | 186,13 | 186,31 | 18.297.728 | | 2018-05-21 | 00:00:00 | 188,00 | 189,27 | 186,91 | 187,63 | 18.400.787 | | 2018-05-22 | 00:00:00 | 188,38 | 188,88 | 186,78 | 187,16 | 15.240.704 | | 2018-05-23 | 00:00:00 | 186,35 | 188,50 | 185,76 | 188,36 | 20.058.415 | | 2018-05-24 | 00:00:00 | 188,77 | 188,84 | 186,21 | 188,15 | 23.233.975 | | 2018-05-25 | 00:00:00 | 188,23 | 189,65 | 187,65 | 188,58 | 17.460.963 | | 2018-05-29 | 00:00:00 | 187,60 | 188,75 | 186,87 | 187,90 | 22.514.075 | | 2018-05-30 | 00:00:00 | 187,72 | 188,00 | 186,78 | 187,50 | 18.496.789 | | 2018-05-31 | 00:00:00 | 187,22 | 188,23 | 186,14 | 186,87 | 27.415.917 | | 2018-06-01 | 00:00:00 | 187,99 | 190,26 | 187,75 | 190,24 | 23.318.385 | | 2018-06-04 | 00:00:00 | 191,64 | 193,42 | 191,35 | 191,83 | 26.266.174 | | 2018-06-05 | 00:00:00 | 193,07 | 193,94 | 192,36 | 193,31 | 21.565.963 | | 2018-06-06 | 00:00:00 | 193,63 | 193,93 | 191,92 | 193,43 | 12.857.228 | | 2018-06-07 | 00:00:00 | 194,14 | 194,20 | 192,34 | 193,46 | 21.347.180 | | 2018-06-08 | 00:00:00 | 191,17 | 192,00 | 189,77 | 191,70 | 26.656.799 | | 2018-06-11 | 00:00:00 | 191,35 | 191,97 | 190,21 | 191,23 | 18.069.647 | | 2018-06-12 | 00:00:00 | 191,39 | 192,61 | 191,15 | 191,94 | 10.259.477 | | 2018-06-13 | 00:00:00 | 192,42 | 192,88 | 191,20 | 191,66 | 8.697.485 | | 2018-06-14 | 00:00:00 | 191,55 | 191,57 | 190,22 | 191,03 | 12.526.227 | | 2018-06-15 | 00:00:00 | 190,03 | 190,16 | 188,26 | 188,87 | 22.861.857 | | 2018-06-18 | 00:00:00 | 187,88 | 189,22 | 187,20 | 188,74 | 18.484.865 | | 2018-06-19 | 00:00:00 | 185,14 | 186,33 | 183,45 | 185,69 | 33.578.455 | | 2018-06-20 | 00:00:00 | 186,35 | 187,20 | 185,73 | 186,50 | 20.445.986 | | 2018-06-21 | 00:00:00 | 187,25 | 188,35 | 185,09 | 185,45 | 13.726.255 | | 2018-06-22 | 00:00:00 | 186,12 | 186,15 | 184,70 | 184,92 | 27.237.171 | | 2018-06-25 | 00:00:00 | 183,40 | 184,92 | 180,73 | 182,17 | 31.639.731 | | 2018-06-26 | 00:00:00 | 182,99 | 186,53 | 182,54 | 184,93 | 18.140.289 | | 2018-06-27 | 00:00:00 | 185,23 | 187,28 | 184,36 | 185,15 | 14.889.657 | | 2018-06-28 | 00:00:00 | 184,10 | 186,21 | 183,80 | 185,50 | 17.350.363 | | 2018-06-29 | 00:00:00 | 186,29 | 187,19 | 182,91 | 185,11 | 20.678.654 | | 2018-07-02 | 00:00:00 | 183,82 | 187,30 | 183,42 | 187,18 | 17.731.343 | | 2018-07-03 | 00:00:00 | 187,79 | 187,95 | 183,54 | 183,92 | 13.954.806 | | 2018-07-05 | 00:00:00 | 185,26 | 186,41 | 184,28 | 186,02 | 8.664.494 | | 2018-07-06 | 00:00:00 | 185,42 | 188,43 | 185,20 | 187,97 | 17.485.245 | | 2018-07-09 | 00:00:00 | 189,44 | 189,58 | 189,30 | 189,43 | 459.567 | | 2018-07-10 | 00:00:00 | 190,71 | 191,28 | 190,18 | 190,35 | 15.939.149 | | 2018-07-11 | 00:00:00 | 188,50 | 189,78 | 187,61 | 187,88 | 18.831.470 | | 2018-07-12 | 00:00:00 | 189,53 | 191,41 | 189,31 | 191,03 | 18.041.131 | | 2018-07-13 | 00:00:00 | 191,08 | 191,84 | 190,90 | 191,33 | 12.519.792 | | 2018-07-16 | 00:00:00 | 191,52 | 192,65 | 190,42 | 190,91 | 15.008.866 | | | << < 101 102 103 104 105 > >> |
|
