(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 | | 2018-07-16 | 00:00:00 | 191,52 | 192,65 | 190,42 | 190,91 | 15.008.866 | | 2018-07-17 | 00:00:00 | 189,75 | 191,51 | 189,20 | 191,26 | 9.752.337 | | 2018-07-18 | 00:00:00 | 191,78 | 191,80 | 189,93 | 190,40 | 16.393.381 | | 2018-07-19 | 00:00:00 | 189,69 | 192,55 | 189,69 | 191,88 | 20.076.064 | | 2018-07-20 | 00:00:00 | 191,78 | 192,43 | 190,17 | 191,44 | 20.706.042 | | 2018-07-23 | 00:00:00 | 190,68 | 191,96 | 189,56 | 191,61 | 15.989.365 | | 2018-07-24 | 00:00:00 | 192,45 | 193,66 | 192,05 | 193,00 | 18.697.898 | | 2018-07-25 | 00:00:00 | 193,06 | 194,85 | 192,43 | 194,82 | 16.826.483 | | 2018-07-26 | 00:00:00 | 194,61 | 195,96 | 193,61 | 194,21 | 19.075.964 | | 2018-07-27 | 00:00:00 | 194,99 | 195,19 | 190,10 | 190,98 | 24.023.972 | | 2018-07-30 | 00:00:00 | 191,90 | 192,20 | 189,07 | 189,91 | 21.029.535 | | 2018-07-31 | 00:00:00 | 190,30 | 192,14 | 189,34 | 190,29 | 39.373.038 | | 2018-08-01 | 00:00:00 | 199,13 | 201,76 | 197,31 | 201,50 | 67.793.504 | | 2018-08-02 | 00:00:00 | 200,58 | 208,38 | 200,35 | 207,39 | 62.404.012 | | 2018-08-03 | 00:00:00 | 207,03 | 208,74 | 205,48 | 207,99 | 33.447.396 | | 2018-08-06 | 00:00:00 | 208,00 | 209,25 | 207,07 | 209,07 | 25.390.683 | | 2018-08-07 | 00:00:00 | 209,32 | 209,50 | 206,76 | 207,03 | 20.163.806 | | 2018-08-08 | 00:00:00 | 206,05 | 207,81 | 204,52 | 206,97 | 15.154.515 | | 2018-08-09 | 00:00:00 | 207,28 | 209,78 | 207,20 | 208,88 | 23.386.550 | | 2018-08-10 | 00:00:00 | 207,36 | 209,10 | 206,67 | 207,65 | 21.167.853 | | 2018-08-13 | 00:00:00 | 207,70 | 210,95 | 207,70 | 209,80 | 18.408.900 | | 2018-08-14 | 00:00:00 | 210,16 | 210,56 | 208,26 | 209,75 | 20.748.010 | | 2018-08-15 | 00:00:00 | 209,22 | 210,74 | 208,33 | 210,24 | 28.807.564 | | 2018-08-16 | 00:00:00 | 211,75 | 213,81 | 211,47 | 213,32 | 27.577.527 | | 2018-08-17 | 00:00:00 | 213,44 | 215,20 | 213,16 | 214,78 | 8.173.058 | | 2018-08-20 | 00:00:00 | 218,10 | 219,18 | 215,11 | 215,46 | 30.287.695 | | 2018-08-21 | 00:00:00 | 216,80 | 217,19 | 214,03 | 215,04 | 26.159.755 | | 2018-08-22 | 00:00:00 | 214,10 | 216,36 | 213,84 | 215,05 | 19.018.131 | | 2018-08-23 | 00:00:00 | 214,65 | 217,05 | 214,60 | 215,49 | 18.883.224 | | 2018-08-24 | 00:00:00 | 216,60 | 216,90 | 215,11 | 216,16 | 18.476.356 | | 2018-08-27 | 00:00:00 | 217,15 | 218,74 | 216,33 | 217,94 | 20.525.117 | | 2018-08-28 | 00:00:00 | 219,01 | 220,54 | 218,92 | 219,70 | 22.776.766 | | 2018-08-29 | 00:00:00 | 220,15 | 223,49 | 219,41 | 222,98 | 27.254.804 | | 2018-08-30 | 00:00:00 | 223,25 | 228,26 | 222,40 | 225,03 | 48.793.824 | | 2018-08-31 | 00:00:00 | 226,51 | 228,87 | 226,00 | 227,63 | 43.340.134 | | 2018-09-04 | 00:00:00 | 228,41 | 229,18 | 226,63 | 227,75 | 16.839.511 | | 2018-09-05 | 00:00:00 | 228,99 | 229,67 | 225,10 | 226,87 | 33.332.960 | | 2018-09-06 | 00:00:00 | 226,23 | 227,35 | 221,30 | 223,10 | 34.289.976 | | 2018-09-07 | 00:00:00 | 221,85 | 225,37 | 220,71 | 221,30 | 37.619.810 | | 2018-09-10 | 00:00:00 | 220,95 | 221,85 | 216,47 | 218,33 | 39.516.453 | | 2018-09-11 | 00:00:00 | 218,01 | 224,30 | 216,56 | 223,85 | 35.749.049 | | | << < 101 102 103 104 105 > >> |
|
