(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 19,89 | 19,90 | 19,00 | 19,50 | 6.644.800 | | 2001-08-06 | 00:00:00 | 19,04 | 19,66 | 19,00 | 19,13 | 3.559.000 | | 2001-08-07 | 00:00:00 | 19,33 | 19,67 | 18,98 | 19,25 | 6.019.600 | | 2001-08-08 | 00:00:00 | 19,26 | 19,70 | 18,54 | 18,90 | 9.863.200 | | 2001-08-09 | 00:00:00 | 18,96 | 19,15 | 18,72 | 19,05 | 7.166.600 | | 2001-08-10 | 00:00:00 | 19,04 | 19,32 | 18,59 | 19,02 | 6.677.200 | | 2001-08-13 | 00:00:00 | 19,10 | 19,33 | 18,76 | 19,09 | 5.285.600 | | 2001-08-14 | 00:00:00 | 19,20 | 19,36 | 18,67 | 18,73 | 8.176.800 | | 2001-08-15 | 00:00:00 | 18,76 | 18,94 | 18,20 | 18,44 | 10.331.400 | | 2001-08-16 | 00:00:00 | 18,27 | 18,75 | 17,97 | 18,65 | 10.289.000 | | 2001-08-17 | 00:00:00 | 18,00 | 18,45 | 17,99 | 18,07 | 7.443.800 | | 2001-08-20 | 00:00:00 | 18,14 | 18,23 | 17,81 | 18,12 | 9.010.800 | | 2001-08-21 | 00:00:00 | 18,14 | 18,14 | 17,70 | 17,92 | 6.632.200 | | 2001-08-22 | 00:00:00 | 17,94 | 18,25 | 17,61 | 18,21 | 6.213.400 | | 2001-08-23 | 00:00:00 | 18,20 | 18,34 | 17,58 | 17,81 | 7.752.800 | | 2001-08-24 | 00:00:00 | 18,00 | 18,62 | 17,65 | 18,57 | 10.369.000 | | 2001-08-27 | 00:00:00 | 18,60 | 19,30 | 18,16 | 18,92 | 6.273.000 | | 2001-08-28 | 00:00:00 | 18,90 | 19,14 | 18,40 | 18,40 | 6.133.400 | | 2001-08-29 | 00:00:00 | 18,44 | 18,83 | 17,83 | 17,83 | 8.570.400 | | 2001-08-30 | 00:00:00 | 17,74 | 18,18 | 17,28 | 17,83 | 13.167.600 | | 2001-08-31 | 00:00:00 | 17,73 | 18,60 | 17,65 | 18,55 | 7.746.600 | | 2001-09-04 | 00:00:00 | 18,50 | 19,08 | 18,18 | 18,25 | 12.436.200 | | 2001-09-05 | 00:00:00 | 18,24 | 18,95 | 18,12 | 18,55 | 12.859.200 | | 2001-09-06 | 00:00:00 | 18,40 | 18,93 | 17,65 | 17,72 | 10.084.600 | | 2001-09-07 | 00:00:00 | 17,50 | 18,10 | 17,20 | 17,28 | 8.636.800 | | 2001-09-10 | 00:00:00 | 17,00 | 17,50 | 16,92 | 17,37 | 11.030.200 | | 2001-09-17 | 00:00:00 | 16,00 | 17,07 | 15,73 | 16,99 | 16.357.400 | | 2001-09-18 | 00:00:00 | 16,90 | 17,72 | 16,17 | 16,28 | 11.682.200 | | 2001-09-19 | 00:00:00 | 16,50 | 17,10 | 15,60 | 17,02 | 13.332.800 | | 2001-09-20 | 00:00:00 | 16,29 | 16,95 | 15,50 | 15,68 | 14.684.800 | | 2001-09-21 | 00:00:00 | 14,80 | 16,25 | 14,68 | 15,73 | 20.375.600 | | 2001-09-24 | 00:00:00 | 16,11 | 16,84 | 15,95 | 16,45 | 10.519.200 | | 2001-09-25 | 00:00:00 | 16,14 | 16,22 | 15,35 | 15,54 | 13.371.600 | | 2001-09-26 | 00:00:00 | 15,81 | 15,89 | 14,93 | 15,15 | 17.635.600 | | 2001-09-27 | 00:00:00 | 15,25 | 15,75 | 15,20 | 15,51 | 11.508.600 | | 2001-09-28 | 00:00:00 | 15,71 | 15,91 | 15,39 | 15,51 | 13.039.600 | | 2001-10-01 | 00:00:00 | 15,49 | 15,99 | 15,23 | 15,54 | 7.436.000 | | 2001-10-02 | 00:00:00 | 15,43 | 15,83 | 14,88 | 15,05 | 8.424.400 | | 2001-10-03 | 00:00:00 | 14,95 | 15,36 | 14,83 | 14,98 | 24.394.400 | | 2001-10-04 | 00:00:00 | 15,35 | 16,25 | 14,99 | 15,88 | 14.325.800 | | 2001-10-05 | 00:00:00 | 15,40 | 16,15 | 14,99 | 16,14 | 12.238.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
