(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 14,33 | 15,22 | 14,25 | 15,20 | 14.521.200 | | 2002-07-25 | 00:00:00 | 14,93 | 14,95 | 14,01 | 14,36 | 17.119.800 | | 2002-07-26 | 00:00:00 | 14,46 | 14,53 | 13,80 | 14,34 | 7.418.000 | | 2002-07-29 | 00:00:00 | 14,48 | 15,10 | 14,37 | 15,02 | 9.820.000 | | 2002-07-30 | 00:00:00 | 14,85 | 15,51 | 14,56 | 15,43 | 12.672.800 | | 2002-07-31 | 00:00:00 | 15,40 | 15,42 | 14,90 | 15,26 | 11.096.400 | | 2002-08-01 | 00:00:00 | 15,11 | 15,42 | 14,73 | 14,80 | 8.177.000 | | 2002-08-02 | 00:00:00 | 14,74 | 15,00 | 14,25 | 14,45 | 6.395.000 | | 2002-08-05 | 00:00:00 | 14,51 | 14,70 | 13,97 | 13,99 | 7.286.600 | | 2002-08-06 | 00:00:00 | 14,21 | 15,23 | 14,08 | 14,74 | 9.716.200 | | 2002-08-07 | 00:00:00 | 15,09 | 15,36 | 14,35 | 15,03 | 11.909.800 | | 2002-08-08 | 00:00:00 | 14,77 | 15,38 | 14,77 | 15,30 | 8.119.600 | | 2002-08-09 | 00:00:00 | 15,25 | 15,25 | 14,75 | 15,00 | 7.347.000 | | 2002-08-12 | 00:00:00 | 14,90 | 15,02 | 14,69 | 14,99 | 6.420.200 | | 2002-08-13 | 00:00:00 | 14,90 | 15,21 | 14,55 | 14,59 | 9.638.200 | | 2002-08-14 | 00:00:00 | 14,67 | 15,35 | 14,54 | 15,17 | 14.253.000 | | 2002-08-15 | 00:00:00 | 15,25 | 15,75 | 15,01 | 15,61 | 11.502.800 | | 2002-08-16 | 00:00:00 | 15,45 | 16,10 | 15,28 | 15,81 | 8.758.000 | | 2002-08-19 | 00:00:00 | 15,78 | 16,25 | 15,72 | 15,98 | 7.734.200 | | 2002-08-20 | 00:00:00 | 15,97 | 16,09 | 15,53 | 15,91 | 6.665.200 | | 2002-08-21 | 00:00:00 | 16,01 | 16,24 | 15,45 | 16,12 | 7.229.600 | | 2002-08-22 | 00:00:00 | 16,20 | 16,25 | 15,66 | 15,97 | 9.225.400 | | 2002-08-23 | 00:00:00 | 15,90 | 15,93 | 15,45 | 15,73 | 5.830.200 | | 2002-08-26 | 00:00:00 | 15,95 | 15,95 | 15,16 | 15,53 | 6.784.600 | | 2002-08-27 | 00:00:00 | 15,71 | 15,74 | 14,71 | 14,85 | 9.365.400 | | 2002-08-28 | 00:00:00 | 14,80 | 15,12 | 14,65 | 14,70 | 8.856.200 | | 2002-08-29 | 00:00:00 | 14,65 | 15,08 | 14,51 | 14,70 | 5.863.200 | | 2002-08-30 | 00:00:00 | 14,73 | 15,14 | 14,58 | 14,75 | 6.911.400 | | 2002-09-03 | 00:00:00 | 14,49 | 14,55 | 14,05 | 14,05 | 9.890.600 | | 2002-09-04 | 00:00:00 | 14,20 | 14,78 | 14,17 | 14,48 | 15.023.600 | | 2002-09-05 | 00:00:00 | 14,22 | 14,36 | 14,05 | 14,18 | 8.077.800 | | 2002-09-06 | 00:00:00 | 14,51 | 14,65 | 14,23 | 14,38 | 6.485.400 | | 2002-09-09 | 00:00:00 | 14,28 | 14,53 | 14,15 | 14,37 | 5.651.600 | | 2002-09-10 | 00:00:00 | 14,41 | 14,49 | 14,12 | 14,33 | 8.909.600 | | 2002-09-11 | 00:00:00 | 14,34 | 14,60 | 14,15 | 14,29 | 7.229.000 | | 2002-09-12 | 00:00:00 | 14,20 | 14,51 | 14,12 | 14,14 | 9.636.800 | | 2002-09-13 | 00:00:00 | 14,13 | 14,34 | 14,05 | 14,17 | 10.105.400 | | 2002-09-16 | 00:00:00 | 14,14 | 14,61 | 14,12 | 14,50 | 10.237.200 | | 2002-09-17 | 00:00:00 | 14,57 | 15,03 | 14,57 | 14,80 | 15.285.600 | | 2002-09-18 | 00:00:00 | 14,69 | 15,09 | 14,52 | 15,02 | 11.737.200 | | 2002-09-19 | 00:00:00 | 14,75 | 14,80 | 14,48 | 14,58 | 7.355.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
