(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 23,51 | 23,90 | 23,34 | 23,69 | 9.538.600 | | 2003-10-30 | 00:00:00 | 23,99 | 24,00 | 22,87 | 23,09 | 9.305.600 | | 2003-10-31 | 00:00:00 | 23,30 | 23,35 | 22,78 | 22,89 | 7.791.200 | | 2003-11-03 | 00:00:00 | 22,83 | 23,30 | 22,78 | 23,15 | 10.815.800 | | 2003-11-04 | 00:00:00 | 23,07 | 23,10 | 22,59 | 22,91 | 8.901.200 | | 2003-11-05 | 00:00:00 | 22,82 | 23,13 | 22,47 | 23,03 | 11.516.800 | | 2003-11-06 | 00:00:00 | 22,91 | 23,15 | 22,65 | 23,12 | 14.181.200 | | 2003-11-07 | 00:00:00 | 23,19 | 23,24 | 22,45 | 22,50 | 7.505.200 | | 2003-11-10 | 00:00:00 | 22,45 | 22,65 | 21,84 | 21,90 | 8.367.000 | | 2003-11-11 | 00:00:00 | 21,90 | 22,02 | 21,48 | 21,54 | 7.681.200 | | 2003-11-12 | 00:00:00 | 21,48 | 22,72 | 21,48 | 22,33 | 10.714.400 | | 2003-11-13 | 00:00:00 | 22,07 | 22,56 | 21,92 | 22,42 | 7.599.000 | | 2003-11-14 | 00:00:00 | 22,48 | 22,61 | 21,28 | 21,46 | 8.466.000 | | 2003-11-17 | 00:00:00 | 21,35 | 21,37 | 20,95 | 21,13 | 8.152.000 | | 2003-11-18 | 00:00:00 | 21,21 | 21,34 | 20,35 | 20,41 | 9.542.600 | | 2003-11-19 | 00:00:00 | 20,56 | 20,65 | 20,26 | 20,42 | 12.306.600 | | 2003-11-20 | 00:00:00 | 20,10 | 21,08 | 20,10 | 20,38 | 8.556.800 | | 2003-11-21 | 00:00:00 | 20,34 | 20,58 | 19,85 | 20,28 | 8.637.000 | | 2003-11-24 | 00:00:00 | 20,50 | 21,27 | 20,45 | 21,15 | 13.636.600 | | 2003-11-25 | 00:00:00 | 21,23 | 21,25 | 20,61 | 20,68 | 9.594.800 | | 2003-11-26 | 00:00:00 | 20,89 | 21,15 | 20,25 | 20,72 | 8.754.600 | | 2003-11-28 | 00:00:00 | 20,78 | 21,07 | 20,52 | 20,91 | 2.717.800 | | 2003-12-01 | 00:00:00 | 21,04 | 21,85 | 21,00 | 21,71 | 12.912.000 | | 2003-12-02 | 00:00:00 | 21,60 | 21,90 | 21,41 | 21,54 | 7.332.000 | | 2003-12-03 | 00:00:00 | 21,54 | 21,84 | 20,96 | 21,03 | 6.832.000 | | 2003-12-04 | 00:00:00 | 20,94 | 21,17 | 20,77 | 21,15 | 6.355.000 | | 2003-12-05 | 00:00:00 | 20,90 | 21,15 | 20,73 | 20,85 | 6.649.200 | | 2003-12-08 | 00:00:00 | 20,78 | 21,08 | 20,41 | 21,05 | 5.294.200 | | 2003-12-09 | 00:00:00 | 21,17 | 21,25 | 20,40 | 20,45 | 4.826.600 | | 2003-12-10 | 00:00:00 | 20,45 | 20,61 | 19,96 | 20,38 | 9.690.600 | | 2003-12-11 | 00:00:00 | 20,25 | 21,34 | 20,21 | 21,21 | 6.540.600 | | 2003-12-12 | 00:00:00 | 21,32 | 21,32 | 20,70 | 20,89 | 6.881.200 | | 2003-12-15 | 00:00:00 | 21,49 | 21,49 | 20,07 | 20,17 | 13.889.600 | | 2003-12-16 | 00:00:00 | 20,19 | 20,49 | 20,01 | 20,12 | 13.355.600 | | 2003-12-17 | 00:00:00 | 20,08 | 20,13 | 19,79 | 19,88 | 9.795.000 | | 2003-12-18 | 00:00:00 | 19,90 | 20,18 | 19,90 | 20,04 | 11.818.400 | | 2003-12-19 | 00:00:00 | 20,19 | 20,42 | 19,62 | 19,70 | 16.198.600 | | 2003-12-22 | 00:00:00 | 19,65 | 19,89 | 19,25 | 19,85 | 13.466.600 | | 2003-12-23 | 00:00:00 | 19,92 | 19,95 | 19,60 | 19,81 | 11.017.800 | | 2003-12-24 | 00:00:00 | 19,72 | 20,59 | 19,65 | 20,41 | 6.338.400 | | 2003-12-26 | 00:00:00 | 20,35 | 20,91 | 20,34 | 20,78 | 3.703.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
