(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 23,69 | 24,20 | 23,43 | 23,98 | 5.347.000 | | 2002-05-29 | 00:00:00 | 23,92 | 24,44 | 23,45 | 23,98 | 7.921.200 | | 2002-05-30 | 00:00:00 | 23,77 | 24,38 | 23,51 | 24,20 | 7.013.400 | | 2002-05-31 | 00:00:00 | 24,09 | 24,25 | 23,28 | 23,30 | 13.053.400 | | 2002-06-03 | 00:00:00 | 23,39 | 23,45 | 22,58 | 22,91 | 8.396.800 | | 2002-06-04 | 00:00:00 | 22,88 | 23,04 | 22,18 | 22,78 | 12.422.200 | | 2002-06-05 | 00:00:00 | 22,83 | 22,83 | 22,35 | 22,72 | 9.895.800 | | 2002-06-06 | 00:00:00 | 22,96 | 23,23 | 22,04 | 22,16 | 9.285.600 | | 2002-06-07 | 00:00:00 | 21,76 | 21,94 | 20,93 | 21,40 | 21.870.600 | | 2002-06-10 | 00:00:00 | 21,48 | 21,84 | 21,34 | 21,48 | 9.913.400 | | 2002-06-11 | 00:00:00 | 21,64 | 21,70 | 20,41 | 20,46 | 12.482.000 | | 2002-06-12 | 00:00:00 | 20,41 | 20,75 | 19,94 | 20,09 | 18.882.800 | | 2002-06-13 | 00:00:00 | 20,02 | 20,05 | 19,38 | 19,54 | 12.574.400 | | 2002-06-14 | 00:00:00 | 19,24 | 20,36 | 18,11 | 20,10 | 15.175.000 | | 2002-06-17 | 00:00:00 | 20,24 | 20,63 | 19,85 | 20,54 | 11.593.200 | | 2002-06-18 | 00:00:00 | 20,42 | 20,59 | 19,98 | 20,15 | 12.620.000 | | 2002-06-19 | 00:00:00 | 17,37 | 17,60 | 16,88 | 17,12 | 61.052.400 | | 2002-06-20 | 00:00:00 | 17,17 | 17,60 | 16,85 | 17,11 | 14.165.600 | | 2002-06-21 | 00:00:00 | 16,97 | 17,49 | 16,79 | 16,85 | 15.899.200 | | 2002-06-24 | 00:00:00 | 16,77 | 17,73 | 16,70 | 17,27 | 15.426.200 | | 2002-06-25 | 00:00:00 | 17,40 | 17,68 | 16,86 | 17,14 | 10.757.200 | | 2002-06-26 | 00:00:00 | 16,80 | 17,29 | 15,98 | 16,55 | 19.962.600 | | 2002-06-27 | 00:00:00 | 16,79 | 17,27 | 16,42 | 17,06 | 8.987.800 | | 2002-06-28 | 00:00:00 | 17,10 | 17,82 | 17,00 | 17,72 | 9.637.800 | | 2002-07-01 | 00:00:00 | 17,71 | 17,88 | 17,05 | 17,06 | 7.953.200 | | 2002-07-02 | 00:00:00 | 17,03 | 17,16 | 16,83 | 16,94 | 10.899.600 | | 2002-07-03 | 00:00:00 | 16,81 | 17,68 | 16,75 | 17,55 | 7.108.200 | | 2002-07-05 | 00:00:00 | 17,71 | 18,75 | 17,71 | 18,74 | 5.773.200 | | 2002-07-08 | 00:00:00 | 18,52 | 18,61 | 17,68 | 18,01 | 7.543.000 | | 2002-07-09 | 00:00:00 | 18,09 | 18,29 | 17,46 | 17,53 | 8.098.200 | | 2002-07-10 | 00:00:00 | 17,71 | 18,17 | 17,25 | 17,32 | 7.388.600 | | 2002-07-11 | 00:00:00 | 17,26 | 18,35 | 16,97 | 18,30 | 13.345.600 | | 2002-07-12 | 00:00:00 | 18,55 | 18,79 | 17,26 | 17,51 | 15.839.000 | | 2002-07-15 | 00:00:00 | 17,43 | 18,60 | 16,81 | 18,23 | 10.571.200 | | 2002-07-16 | 00:00:00 | 18,15 | 18,57 | 17,61 | 17,86 | 15.956.000 | | 2002-07-17 | 00:00:00 | 16,13 | 16,20 | 15,19 | 15,63 | 43.410.200 | | 2002-07-18 | 00:00:00 | 15,50 | 15,56 | 14,75 | 14,99 | 19.980.800 | | 2002-07-19 | 00:00:00 | 14,70 | 15,17 | 14,53 | 14,96 | 13.757.400 | | 2002-07-22 | 00:00:00 | 14,75 | 15,19 | 14,61 | 14,92 | 15.389.200 | | 2002-07-23 | 00:00:00 | 14,90 | 15,13 | 14,44 | 14,47 | 14.281.800 | | 2002-07-24 | 00:00:00 | 14,33 | 15,22 | 14,25 | 15,20 | 14.521.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
