(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 19,52 | 20,50 | 19,49 | 20,40 | 9.169.200 | | 2003-07-09 | 00:00:00 | 20,21 | 20,45 | 19,89 | 19,89 | 7.630.200 | | 2003-07-10 | 00:00:00 | 19,88 | 19,94 | 19,37 | 19,58 | 6.104.800 | | 2003-07-11 | 00:00:00 | 19,66 | 20,00 | 19,53 | 19,85 | 4.887.800 | | 2003-07-14 | 00:00:00 | 20,01 | 20,40 | 19,87 | 19,90 | 6.728.800 | | 2003-07-15 | 00:00:00 | 20,02 | 20,24 | 19,43 | 19,61 | 7.380.200 | | 2003-07-16 | 00:00:00 | 19,97 | 20,00 | 19,38 | 19,87 | 8.961.800 | | 2003-07-17 | 00:00:00 | 20,19 | 20,95 | 20,13 | 20,90 | 26.829.000 | | 2003-07-18 | 00:00:00 | 20,90 | 21,18 | 20,40 | 20,86 | 10.672.800 | | 2003-07-21 | 00:00:00 | 20,69 | 20,80 | 20,30 | 20,61 | 6.564.600 | | 2003-07-22 | 00:00:00 | 20,87 | 20,96 | 20,50 | 20,80 | 7.086.600 | | 2003-07-23 | 00:00:00 | 20,95 | 20,96 | 20,46 | 20,79 | 5.108.400 | | 2003-07-24 | 00:00:00 | 21,04 | 21,50 | 20,38 | 20,51 | 8.187.000 | | 2003-07-25 | 00:00:00 | 20,41 | 21,57 | 20,40 | 21,54 | 7.738.800 | | 2003-07-28 | 00:00:00 | 21,50 | 21,50 | 20,86 | 20,99 | 6.084.200 | | 2003-07-29 | 00:00:00 | 20,99 | 21,08 | 20,52 | 20,72 | 7.040.000 | | 2003-07-30 | 00:00:00 | 20,77 | 20,90 | 20,17 | 20,28 | 6.199.800 | | 2003-07-31 | 00:00:00 | 20,74 | 21,35 | 20,57 | 21,08 | 10.766.600 | | 2003-08-01 | 00:00:00 | 21,00 | 21,27 | 20,64 | 20,73 | 5.343.000 | | 2003-08-04 | 00:00:00 | 20,53 | 21,50 | 20,28 | 21,21 | 8.218.400 | | 2003-08-05 | 00:00:00 | 21,35 | 21,40 | 20,10 | 20,38 | 8.908.600 | | 2003-08-06 | 00:00:00 | 20,06 | 20,17 | 19,50 | 19,63 | 8.766.600 | | 2003-08-07 | 00:00:00 | 19,73 | 20,09 | 19,42 | 19,93 | 6.227.800 | | 2003-08-08 | 00:00:00 | 20,11 | 20,13 | 19,60 | 19,64 | 4.916.400 | | 2003-08-11 | 00:00:00 | 19,82 | 19,93 | 19,51 | 19,66 | 4.901.000 | | 2003-08-12 | 00:00:00 | 19,76 | 19,80 | 19,46 | 19,70 | 5.872.800 | | 2003-08-13 | 00:00:00 | 19,86 | 20,34 | 19,58 | 20,18 | 10.146.400 | | 2003-08-14 | 00:00:00 | 20,21 | 20,33 | 19,94 | 19,97 | 6.885.000 | | 2003-08-15 | 00:00:00 | 20,02 | 20,07 | 19,66 | 19,71 | 4.495.200 | | 2003-08-18 | 00:00:00 | 19,86 | 20,41 | 19,72 | 20,34 | 6.884.800 | | 2003-08-19 | 00:00:00 | 20,37 | 20,45 | 20,00 | 20,32 | 4.774.600 | | 2003-08-20 | 00:00:00 | 20,18 | 21,27 | 20,14 | 21,01 | 9.757.600 | | 2003-08-21 | 00:00:00 | 21,03 | 21,71 | 20,95 | 21,68 | 9.118.800 | | 2003-08-22 | 00:00:00 | 21,81 | 22,00 | 20,64 | 20,88 | 8.938.000 | | 2003-08-25 | 00:00:00 | 20,78 | 20,91 | 20,49 | 20,86 | 4.920.800 | | 2003-08-26 | 00:00:00 | 20,75 | 21,07 | 20,35 | 21,05 | 5.891.400 | | 2003-08-27 | 00:00:00 | 20,91 | 21,48 | 20,66 | 21,48 | 8.060.800 | | 2003-08-28 | 00:00:00 | 21,33 | 22,22 | 21,33 | 22,19 | 11.415.200 | | 2003-08-29 | 00:00:00 | 22,20 | 22,85 | 22,05 | 22,61 | 9.398.400 | | 2003-09-02 | 00:00:00 | 22,66 | 22,90 | 22,40 | 22,85 | 8.647.600 | | 2003-09-03 | 00:00:00 | 22,80 | 23,32 | 22,76 | 22,95 | 9.601.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
