(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 15,40 | 16,15 | 14,99 | 16,14 | 12.238.800 | | 2001-10-08 | 00:00:00 | 15,57 | 16,35 | 15,50 | 16,20 | 7.428.000 | | 2001-10-09 | 00:00:00 | 16,05 | 16,20 | 15,63 | 16,00 | 6.215.200 | | 2001-10-10 | 00:00:00 | 16,10 | 16,85 | 15,95 | 16,82 | 10.991.400 | | 2001-10-11 | 00:00:00 | 16,92 | 17,74 | 16,85 | 17,74 | 11.934.400 | | 2001-10-12 | 00:00:00 | 17,31 | 18,08 | 16,86 | 18,01 | 10.279.000 | | 2001-10-15 | 00:00:00 | 17,95 | 18,38 | 17,95 | 17,99 | 11.384.000 | | 2001-10-16 | 00:00:00 | 18,09 | 18,20 | 17,77 | 18,01 | 7.248.200 | | 2001-10-17 | 00:00:00 | 18,34 | 18,41 | 16,96 | 16,99 | 10.197.800 | | 2001-10-18 | 00:00:00 | 17,29 | 18,23 | 17,29 | 18,00 | 21.877.600 | | 2001-10-19 | 00:00:00 | 17,94 | 18,40 | 17,88 | 18,30 | 5.956.800 | | 2001-10-22 | 00:00:00 | 18,21 | 19,07 | 18,09 | 19,02 | 13.997.800 | | 2001-10-23 | 00:00:00 | 19,12 | 19,42 | 17,87 | 18,14 | 24.463.600 | | 2001-10-24 | 00:00:00 | 18,06 | 19,09 | 17,75 | 18,95 | 13.372.400 | | 2001-10-25 | 00:00:00 | 18,44 | 19,25 | 18,16 | 19,19 | 9.105.400 | | 2001-10-26 | 00:00:00 | 18,86 | 19,25 | 18,62 | 18,67 | 9.963.000 | | 2001-10-29 | 00:00:00 | 18,57 | 18,67 | 17,60 | 17,63 | 8.542.200 | | 2001-10-30 | 00:00:00 | 17,38 | 18,00 | 17,06 | 17,60 | 9.884.400 | | 2001-10-31 | 00:00:00 | 17,73 | 18,40 | 17,44 | 17,56 | 9.776.800 | | 2001-11-01 | 00:00:00 | 17,65 | 18,78 | 17,25 | 18,59 | 11.178.400 | | 2001-11-02 | 00:00:00 | 18,52 | 18,86 | 18,16 | 18,57 | 7.043.000 | | 2001-11-05 | 00:00:00 | 18,84 | 19,25 | 18,61 | 19,07 | 8.421.200 | | 2001-11-06 | 00:00:00 | 18,96 | 19,62 | 18,53 | 19,57 | 11.286.400 | | 2001-11-07 | 00:00:00 | 19,46 | 20,13 | 19,33 | 19,59 | 13.678.200 | | 2001-11-08 | 00:00:00 | 19,63 | 19,89 | 18,57 | 18,71 | 12.219.400 | | 2001-11-09 | 00:00:00 | 18,60 | 19,25 | 18,55 | 18,71 | 4.796.200 | | 2001-11-12 | 00:00:00 | 18,66 | 19,17 | 17,96 | 18,75 | 7.196.400 | | 2001-11-13 | 00:00:00 | 19,08 | 19,39 | 18,71 | 19,37 | 8.024.000 | | 2001-11-14 | 00:00:00 | 19,59 | 19,90 | 19,15 | 19,61 | 7.898.200 | | 2001-11-15 | 00:00:00 | 19,45 | 19,90 | 19,23 | 19,45 | 7.608.200 | | 2001-11-16 | 00:00:00 | 19,27 | 19,29 | 18,40 | 18,97 | 8.238.000 | | 2001-11-19 | 00:00:00 | 19,00 | 20,05 | 18,96 | 20,00 | 11.878.200 | | 2001-11-20 | 00:00:00 | 19,82 | 20,20 | 19,50 | 19,53 | 9.878.000 | | 2001-11-21 | 00:00:00 | 19,61 | 19,80 | 19,26 | 19,68 | 7.199.400 | | 2001-11-23 | 00:00:00 | 19,71 | 19,95 | 19,57 | 19,84 | 2.143.000 | | 2001-11-26 | 00:00:00 | 19,94 | 21,55 | 19,88 | 21,37 | 16.453.200 | | 2001-11-27 | 00:00:00 | 21,20 | 21,52 | 20,50 | 21,00 | 9.591.200 | | 2001-11-28 | 00:00:00 | 20,85 | 21,21 | 20,41 | 20,53 | 8.950.400 | | 2001-11-29 | 00:00:00 | 20,60 | 20,70 | 20,19 | 20,42 | 7.241.600 | | 2001-11-30 | 00:00:00 | 20,47 | 21,44 | 20,25 | 21,30 | 10.854.000 | | 2001-12-03 | 00:00:00 | 21,06 | 21,28 | 20,60 | 21,05 | 6.470.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
