(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 | | 2018-09-11 | 00:00:00 | 218,01 | 224,30 | 216,56 | 223,85 | 35.749.049 | | 2018-09-12 | 00:00:00 | 224,94 | 225,00 | 219,84 | 221,07 | 49.278.740 | | 2018-09-13 | 00:00:00 | 223,52 | 228,35 | 222,57 | 226,41 | 41.706.377 | | 2018-09-14 | 00:00:00 | 225,75 | 226,84 | 222,52 | 223,84 | 31.999.289 | | 2018-09-17 | 00:00:00 | 222,15 | 222,95 | 217,27 | 217,88 | 37.195.133 | | 2018-09-18 | 00:00:00 | 217,79 | 221,85 | 217,12 | 218,24 | 31.571.712 | | 2018-09-19 | 00:00:00 | 218,50 | 219,62 | 215,30 | 218,37 | 27.123.833 | | 2018-09-20 | 00:00:00 | 220,24 | 222,28 | 219,15 | 220,03 | 26.608.794 | | 2018-09-21 | 00:00:00 | 220,78 | 221,36 | 217,29 | 217,66 | 96.246.748 | | 2018-09-24 | 00:00:00 | 216,82 | 221,26 | 216,63 | 220,79 | 27.693.358 | | 2018-09-25 | 00:00:00 | 219,75 | 222,82 | 219,70 | 222,19 | 24.554.379 | | 2018-09-26 | 00:00:00 | 221,00 | 223,75 | 219,76 | 220,42 | 23.984.706 | | 2018-09-27 | 00:00:00 | 223,82 | 226,44 | 223,54 | 224,95 | 30.181.227 | | 2018-09-28 | 00:00:00 | 224,79 | 225,84 | 224,02 | 225,74 | 22.929.364 | | 2018-10-01 | 00:00:00 | 227,95 | 229,42 | 226,35 | 227,26 | 23.170.793 | | 2018-10-02 | 00:00:00 | 227,25 | 229,43 | 226,63 | 228,79 | 8.321.049 | | 2018-10-03 | 00:00:00 | 230,05 | 233,47 | 229,78 | 232,07 | 28.654.799 | | 2018-10-04 | 00:00:00 | 230,78 | 232,35 | 226,73 | 227,99 | 32.042.000 | | 2018-10-05 | 00:00:00 | 227,96 | 228,41 | 220,58 | 224,29 | 33.580.463 | | 2018-10-08 | 00:00:00 | 222,21 | 224,80 | 220,20 | 223,77 | 29.663.923 | | 2018-10-09 | 00:00:00 | 223,64 | 227,27 | 222,25 | 226,87 | 26.891.029 | | 2018-10-10 | 00:00:00 | 225,46 | 226,35 | 216,05 | 216,36 | 41.990.554 | | 2018-10-11 | 00:00:00 | 214,52 | 219,50 | 212,32 | 214,45 | 53.124.392 | | 2018-10-12 | 00:00:00 | 220,42 | 222,88 | 216,84 | 222,11 | 40.337.851 | | 2018-10-15 | 00:00:00 | 221,16 | 221,83 | 217,27 | 217,36 | 30.791.007 | | 2018-10-16 | 00:00:00 | 218,93 | 222,99 | 216,76 | 222,15 | 29.183.963 | | 2018-10-17 | 00:00:00 | 222,30 | 222,64 | 219,34 | 221,19 | 22.692.220 | | 2018-10-18 | 00:00:00 | 217,86 | 219,74 | 213,00 | 216,02 | 32.581.315 | | 2018-10-19 | 00:00:00 | 218,06 | 221,26 | 217,43 | 219,31 | 33.078.726 | | 2018-10-22 | 00:00:00 | 219,79 | 223,36 | 218,94 | 220,65 | 28.792.082 | | 2018-10-23 | 00:00:00 | 215,83 | 223,25 | 214,70 | 222,73 | 38.767.846 | | 2018-10-24 | 00:00:00 | 222,60 | 224,23 | 214,54 | 215,09 | 39.982.893 | | 2018-10-25 | 00:00:00 | 217,71 | 221,38 | 216,75 | 219,80 | 29.855.768 | | 2018-10-26 | 00:00:00 | 215,90 | 220,19 | 212,67 | 216,30 | 47.258.375 | | 2018-10-29 | 00:00:00 | 219,19 | 219,69 | 206,09 | 212,24 | 45.642.497 | | 2018-10-30 | 00:00:00 | 211,15 | 215,18 | 209,27 | 213,30 | 36.659.990 | | 2018-10-31 | 00:00:00 | 216,88 | 220,45 | 216,62 | 218,86 | 38.358.933 | | 2018-11-01 | 00:00:00 | 219,05 | 222,36 | 216,81 | 222,22 | 58.323.180 | | 2018-11-02 | 00:00:00 | 209,55 | 213,65 | 205,43 | 207,48 | 91.328.654 | | 2018-11-05 | 00:00:00 | 204,30 | 204,39 | 198,17 | 201,59 | 66.163.669 | | 2018-11-06 | 00:00:00 | 201,92 | 204,72 | 201,69 | 203,77 | 31.882.881 | | | << < 101 102 103 104 105 > >> |
|
