(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 23,38 | 24,70 | 23,28 | 24,46 | 7.108.800 | | 2002-04-02 | 00:00:00 | 24,00 | 24,30 | 23,87 | 24,07 | 7.278.400 | | 2002-04-03 | 00:00:00 | 24,05 | 24,49 | 23,60 | 23,75 | 7.661.800 | | 2002-04-04 | 00:00:00 | 23,67 | 25,05 | 23,67 | 24,90 | 12.089.200 | | 2002-04-05 | 00:00:00 | 24,95 | 25,19 | 24,10 | 24,74 | 9.941.000 | | 2002-04-08 | 00:00:00 | 24,16 | 24,68 | 23,78 | 24,56 | 9.339.800 | | 2002-04-09 | 00:00:00 | 24,59 | 25,00 | 24,01 | 24,10 | 6.840.400 | | 2002-04-10 | 00:00:00 | 24,21 | 24,95 | 24,01 | 24,66 | 8.035.000 | | 2002-04-11 | 00:00:00 | 25,03 | 25,20 | 24,75 | 24,86 | 14.544.800 | | 2002-04-12 | 00:00:00 | 25,01 | 25,17 | 24,57 | 25,06 | 11.437.200 | | 2002-04-15 | 00:00:00 | 25,06 | 25,15 | 24,80 | 25,00 | 10.691.800 | | 2002-04-16 | 00:00:00 | 25,15 | 25,99 | 25,12 | 25,74 | 21.949.200 | | 2002-04-17 | 00:00:00 | 25,93 | 26,17 | 25,38 | 26,11 | 14.151.800 | | 2002-04-18 | 00:00:00 | 25,50 | 25,52 | 24,88 | 25,41 | 14.346.800 | | 2002-04-19 | 00:00:00 | 25,49 | 25,49 | 24,93 | 24,98 | 13.407.400 | | 2002-04-22 | 00:00:00 | 24,84 | 24,93 | 24,23 | 24,53 | 9.622.400 | | 2002-04-23 | 00:00:00 | 24,54 | 24,78 | 24,09 | 24,25 | 8.338.200 | | 2002-04-24 | 00:00:00 | 24,30 | 24,50 | 23,68 | 23,77 | 5.016.000 | | 2002-04-25 | 00:00:00 | 23,56 | 24,34 | 23,55 | 24,12 | 6.935.800 | | 2002-04-26 | 00:00:00 | 24,28 | 24,37 | 23,00 | 23,01 | 10.892.200 | | 2002-04-29 | 00:00:00 | 23,16 | 24,06 | 23,09 | 23,96 | 9.724.600 | | 2002-04-30 | 00:00:00 | 23,89 | 24,38 | 23,75 | 24,27 | 10.034.400 | | 2002-05-01 | 00:00:00 | 24,29 | 24,29 | 23,36 | 23,98 | 7.668.000 | | 2002-05-02 | 00:00:00 | 23,81 | 24,34 | 23,60 | 23,69 | 8.548.000 | | 2002-05-03 | 00:00:00 | 23,57 | 24,02 | 23,43 | 23,51 | 8.242.200 | | 2002-05-06 | 00:00:00 | 23,35 | 23,50 | 22,46 | 22,65 | 8.916.600 | | 2002-05-07 | 00:00:00 | 22,94 | 22,95 | 22,14 | 22,47 | 8.669.600 | | 2002-05-08 | 00:00:00 | 23,20 | 24,52 | 23,04 | 24,37 | 15.595.800 | | 2002-05-09 | 00:00:00 | 24,25 | 24,35 | 23,80 | 24,19 | 8.022.000 | | 2002-05-10 | 00:00:00 | 24,29 | 24,29 | 22,98 | 23,32 | 8.407.000 | | 2002-05-13 | 00:00:00 | 23,52 | 24,09 | 22,94 | 23,94 | 9.486.000 | | 2002-05-14 | 00:00:00 | 24,45 | 25,68 | 24,22 | 25,61 | 18.803.800 | | 2002-05-15 | 00:00:00 | 25,37 | 25,98 | 24,84 | 25,28 | 11.993.800 | | 2002-05-16 | 00:00:00 | 25,06 | 25,45 | 24,75 | 25,21 | 8.109.000 | | 2002-05-17 | 00:00:00 | 25,49 | 25,78 | 24,61 | 25,01 | 8.446.200 | | 2002-05-20 | 00:00:00 | 24,57 | 24,93 | 24,53 | 24,74 | 9.639.800 | | 2002-05-21 | 00:00:00 | 24,83 | 25,00 | 23,40 | 23,46 | 10.035.400 | | 2002-05-22 | 00:00:00 | 23,37 | 24,37 | 23,32 | 24,32 | 10.388.400 | | 2002-05-23 | 00:00:00 | 24,45 | 25,24 | 24,07 | 25,18 | 13.192.800 | | 2002-05-24 | 00:00:00 | 24,99 | 24,99 | 23,96 | 24,15 | 5.934.800 | | 2002-05-28 | 00:00:00 | 23,69 | 24,20 | 23,43 | 23,98 | 5.347.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
