(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 18,33 | 18,40 | 17,88 | 18,30 | 21.013.800 | | 2003-05-12 | 00:00:00 | 18,15 | 18,74 | 18,13 | 18,56 | 14.977.600 | | 2003-05-13 | 00:00:00 | 18,43 | 18,97 | 17,95 | 18,67 | 15.957.000 | | 2003-05-14 | 00:00:00 | 18,83 | 18,84 | 18,43 | 18,55 | 12.696.000 | | 2003-05-15 | 00:00:00 | 18,60 | 18,85 | 18,47 | 18,73 | 10.178.400 | | 2003-05-16 | 00:00:00 | 18,59 | 19,01 | 18,28 | 18,80 | 12.201.000 | | 2003-05-19 | 00:00:00 | 18,53 | 18,65 | 18,06 | 18,10 | 15.924.600 | | 2003-05-20 | 00:00:00 | 18,10 | 18,16 | 17,60 | 17,79 | 14.865.000 | | 2003-05-21 | 00:00:00 | 17,79 | 18,09 | 17,67 | 17,85 | 10.893.200 | | 2003-05-22 | 00:00:00 | 17,89 | 18,40 | 17,74 | 18,24 | 6.373.600 | | 2003-05-23 | 00:00:00 | 18,21 | 18,46 | 17,96 | 18,32 | 7.382.800 | | 2003-05-27 | 00:00:00 | 17,96 | 18,90 | 17,91 | 18,88 | 10.361.800 | | 2003-05-28 | 00:00:00 | 18,50 | 18,66 | 18,15 | 18,28 | 12.131.400 | | 2003-05-29 | 00:00:00 | 18,29 | 18,50 | 17,90 | 18,10 | 11.920.200 | | 2003-05-30 | 00:00:00 | 18,12 | 18,18 | 17,53 | 17,95 | 13.669.600 | | 2003-06-02 | 00:00:00 | 18,10 | 18,29 | 17,27 | 17,45 | 14.949.600 | | 2003-06-03 | 00:00:00 | 17,44 | 17,67 | 17,02 | 17,31 | 12.887.800 | | 2003-06-04 | 00:00:00 | 17,30 | 17,79 | 17,14 | 17,60 | 9.685.800 | | 2003-06-05 | 00:00:00 | 17,45 | 17,74 | 17,33 | 17,64 | 7.339.200 | | 2003-06-06 | 00:00:00 | 17,74 | 18,04 | 17,14 | 17,15 | 8.621.000 | | 2003-06-09 | 00:00:00 | 16,94 | 17,04 | 16,63 | 16,79 | 9.284.000 | | 2003-06-10 | 00:00:00 | 16,89 | 17,29 | 16,75 | 17,18 | 6.308.800 | | 2003-06-11 | 00:00:00 | 17,15 | 17,51 | 16,81 | 17,45 | 8.039.800 | | 2003-06-12 | 00:00:00 | 17,55 | 17,88 | 17,45 | 17,77 | 9.021.000 | | 2003-06-13 | 00:00:00 | 17,75 | 17,95 | 17,13 | 17,42 | 6.830.200 | | 2003-06-16 | 00:00:00 | 17,60 | 18,27 | 17,45 | 18,27 | 8.518.800 | | 2003-06-17 | 00:00:00 | 18,41 | 18,50 | 17,99 | 18,19 | 6.338.000 | | 2003-06-18 | 00:00:00 | 18,45 | 19,48 | 18,31 | 19,12 | 16.249.400 | | 2003-06-19 | 00:00:00 | 19,36 | 19,61 | 18,77 | 19,14 | 13.626.000 | | 2003-06-20 | 00:00:00 | 19,35 | 19,58 | 18,90 | 19,20 | 12.733.800 | | 2003-06-23 | 00:00:00 | 19,30 | 19,69 | 18,75 | 19,06 | 10.977.200 | | 2003-06-24 | 00:00:00 | 19,47 | 19,67 | 18,72 | 18,78 | 18.370.800 | | 2003-06-25 | 00:00:00 | 18,86 | 19,40 | 18,71 | 19,09 | 11.779.000 | | 2003-06-26 | 00:00:00 | 18,70 | 19,32 | 18,70 | 19,29 | 5.775.200 | | 2003-06-27 | 00:00:00 | 19,30 | 19,31 | 18,48 | 18,73 | 13.064.000 | | 2003-06-30 | 00:00:00 | 18,68 | 19,21 | 18,59 | 19,06 | 7.934.000 | | 2003-07-01 | 00:00:00 | 18,87 | 19,18 | 18,51 | 19,09 | 6.464.000 | | 2003-07-02 | 00:00:00 | 19,03 | 19,40 | 19,02 | 19,27 | 11.617.800 | | 2003-07-03 | 00:00:00 | 19,00 | 19,55 | 18,98 | 19,13 | 4.920.400 | | 2003-07-07 | 00:00:00 | 19,27 | 20,18 | 19,13 | 19,87 | 10.224.000 | | 2003-07-08 | 00:00:00 | 19,52 | 20,50 | 19,49 | 20,40 | 9.169.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
