(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 22,80 | 23,32 | 22,76 | 22,95 | 9.601.000 | | 2003-09-04 | 00:00:00 | 23,16 | 23,25 | 22,77 | 22,83 | 7.135.000 | | 2003-09-05 | 00:00:00 | 22,73 | 23,15 | 22,41 | 22,50 | 8.576.200 | | 2003-09-08 | 00:00:00 | 22,48 | 22,79 | 22,47 | 22,74 | 5.973.000 | | 2003-09-09 | 00:00:00 | 22,53 | 22,67 | 22,12 | 22,37 | 6.441.800 | | 2003-09-10 | 00:00:00 | 22,25 | 22,61 | 22,11 | 22,18 | 8.031.800 | | 2003-09-11 | 00:00:00 | 22,25 | 22,79 | 22,10 | 22,56 | 7.631.600 | | 2003-09-12 | 00:00:00 | 22,51 | 23,14 | 22,31 | 23,10 | 6.428.200 | | 2003-09-15 | 00:00:00 | 22,81 | 22,90 | 22,12 | 22,21 | 8.101.600 | | 2003-09-16 | 00:00:00 | 22,21 | 22,69 | 22,20 | 22,36 | 9.607.400 | | 2003-09-17 | 00:00:00 | 22,37 | 22,38 | 21,85 | 22,12 | 10.335.600 | | 2003-09-18 | 00:00:00 | 22,10 | 22,99 | 21,95 | 22,88 | 9.032.400 | | 2003-09-19 | 00:00:00 | 22,88 | 23,05 | 22,43 | 22,58 | 7.355.600 | | 2003-09-22 | 00:00:00 | 22,18 | 22,50 | 21,92 | 22,08 | 6.422.200 | | 2003-09-23 | 00:00:00 | 22,02 | 22,46 | 21,88 | 22,43 | 4.730.400 | | 2003-09-24 | 00:00:00 | 22,21 | 22,31 | 21,08 | 21,32 | 10.760.200 | | 2003-09-25 | 00:00:00 | 21,34 | 21,37 | 20,25 | 20,43 | 20.513.600 | | 2003-09-26 | 00:00:00 | 20,30 | 21,70 | 20,15 | 20,69 | 12.401.800 | | 2003-09-29 | 00:00:00 | 21,49 | 21,67 | 20,65 | 21,30 | 13.060.800 | | 2003-09-30 | 00:00:00 | 21,09 | 21,22 | 20,44 | 20,72 | 10.193.800 | | 2003-10-01 | 00:00:00 | 20,71 | 21,10 | 20,19 | 20,79 | 8.432.600 | | 2003-10-02 | 00:00:00 | 20,80 | 20,80 | 20,28 | 20,57 | 7.287.800 | | 2003-10-03 | 00:00:00 | 20,99 | 21,86 | 20,88 | 21,69 | 10.700.000 | | 2003-10-06 | 00:00:00 | 21,67 | 22,33 | 21,58 | 22,29 | 9.583.200 | | 2003-10-07 | 00:00:00 | 22,05 | 23,41 | 21,91 | 23,22 | 14.934.800 | | 2003-10-08 | 00:00:00 | 23,25 | 23,54 | 22,73 | 23,06 | 15.309.600 | | 2003-10-09 | 00:00:00 | 23,30 | 23,67 | 22,79 | 23,45 | 12.419.600 | | 2003-10-10 | 00:00:00 | 23,50 | 23,81 | 23,37 | 23,68 | 6.244.200 | | 2003-10-13 | 00:00:00 | 23,73 | 24,41 | 23,72 | 24,35 | 9.995.200 | | 2003-10-14 | 00:00:00 | 24,32 | 24,74 | 24,19 | 24,55 | 9.836.400 | | 2003-10-15 | 00:00:00 | 24,85 | 25,01 | 24,58 | 24,82 | 21.789.400 | | 2003-10-16 | 00:00:00 | 23,80 | 23,84 | 22,41 | 23,25 | 34.845.800 | | 2003-10-17 | 00:00:00 | 23,38 | 23,49 | 22,43 | 22,75 | 12.850.400 | | 2003-10-20 | 00:00:00 | 22,60 | 23,34 | 22,38 | 23,22 | 9.969.000 | | 2003-10-21 | 00:00:00 | 23,31 | 23,40 | 22,75 | 23,18 | 6.302.200 | | 2003-10-22 | 00:00:00 | 22,94 | 23,20 | 22,68 | 22,76 | 5.771.400 | | 2003-10-23 | 00:00:00 | 22,73 | 23,15 | 22,59 | 22,99 | 5.900.400 | | 2003-10-24 | 00:00:00 | 22,56 | 22,85 | 22,23 | 22,60 | 7.852.000 | | 2003-10-27 | 00:00:00 | 22,75 | 22,89 | 22,49 | 22,60 | 5.786.200 | | 2003-10-28 | 00:00:00 | 22,56 | 23,77 | 22,40 | 23,72 | 8.989.800 | | 2003-10-29 | 00:00:00 | 23,51 | 23,90 | 23,34 | 23,69 | 9.538.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
