(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 | | 2003-12-26 | 00:00:00 | 20,35 | 20,91 | 20,34 | 20,78 | 3.703.400 | | 2003-12-29 | 00:00:00 | 20,91 | 21,16 | 20,86 | 21,15 | 8.337.800 | | 2003-12-30 | 00:00:00 | 21,18 | 21,50 | 21,15 | 21,28 | 7.316.200 | | 2003-12-31 | 00:00:00 | 21,35 | 21,53 | 21,18 | 21,37 | 6.230.400 | | 2004-01-02 | 00:00:00 | 21,55 | 21,75 | 21,18 | 21,28 | 5.165.800 | | 2004-01-05 | 00:00:00 | 21,42 | 22,39 | 21,42 | 22,17 | 14.107.800 | | 2004-01-06 | 00:00:00 | 22,25 | 22,42 | 21,71 | 22,09 | 18.191.000 | | 2004-01-07 | 00:00:00 | 22,10 | 22,83 | 21,93 | 22,59 | 20.959.800 | | 2004-01-08 | 00:00:00 | 22,84 | 23,73 | 22,65 | 23,36 | 16.439.400 | | 2004-01-09 | 00:00:00 | 23,23 | 24,13 | 22,79 | 23,00 | 15.266.400 | | 2004-01-12 | 00:00:00 | 23,25 | 24,00 | 23,10 | 23,73 | 17.412.400 | | 2004-01-13 | 00:00:00 | 24,70 | 24,84 | 23,86 | 24,12 | 24.250.600 | | 2004-01-14 | 00:00:00 | 24,40 | 24,54 | 23,78 | 24,20 | 22.144.400 | | 2004-01-15 | 00:00:00 | 22,91 | 23,40 | 22,50 | 22,85 | 36.364.600 | | 2004-01-16 | 00:00:00 | 22,89 | 23,04 | 22,61 | 22,72 | 13.315.000 | | 2004-01-20 | 00:00:00 | 22,67 | 22,80 | 22,25 | 22,73 | 11.283.800 | | 2004-01-21 | 00:00:00 | 22,70 | 22,97 | 22,43 | 22,61 | 8.095.000 | | 2004-01-22 | 00:00:00 | 22,56 | 22,83 | 22,18 | 22,18 | 7.321.600 | | 2004-01-23 | 00:00:00 | 22,42 | 22,74 | 22,25 | 22,56 | 8.113.200 | | 2004-01-26 | 00:00:00 | 22,46 | 23,06 | 22,43 | 23,01 | 9.688.200 | | 2004-01-27 | 00:00:00 | 23,04 | 23,25 | 22,80 | 23,07 | 10.966.800 | | 2004-01-28 | 00:00:00 | 22,84 | 23,38 | 22,41 | 22,52 | 9.835.800 | | 2004-01-29 | 00:00:00 | 22,63 | 22,80 | 22,19 | 22,68 | 7.596.400 | | 2004-01-30 | 00:00:00 | 22,65 | 22,87 | 22,42 | 22,56 | 6.617.800 | | 2004-02-02 | 00:00:00 | 22,46 | 22,81 | 22,08 | 22,32 | 10.265.400 | | 2004-02-03 | 00:00:00 | 22,30 | 22,40 | 22,00 | 22,26 | 6.457.600 | | 2004-02-04 | 00:00:00 | 22,00 | 22,09 | 21,70 | 21,79 | 10.912.600 | | 2004-02-05 | 00:00:00 | 21,82 | 22,91 | 21,81 | 22,42 | 12.601.600 | | 2004-02-06 | 00:00:00 | 22,45 | 22,89 | 22,40 | 22,71 | 6.905.000 | | 2004-02-09 | 00:00:00 | 22,62 | 22,86 | 22,50 | 22,67 | 6.723.600 | | 2004-02-10 | 00:00:00 | 22,62 | 23,12 | 22,44 | 22,98 | 9.119.400 | | 2004-02-11 | 00:00:00 | 23,09 | 23,87 | 23,05 | 23,80 | 12.448.000 | | 2004-02-12 | 00:00:00 | 23,61 | 23,99 | 23,60 | 23,73 | 6.571.000 | | 2004-02-13 | 00:00:00 | 23,85 | 24,10 | 22,83 | 23,00 | 11.285.000 | | 2004-02-17 | 00:00:00 | 23,10 | 23,49 | 23,10 | 23,16 | 6.105.600 | | 2004-02-18 | 00:00:00 | 23,18 | 23,44 | 23,05 | 23,26 | 5.058.400 | | 2004-02-19 | 00:00:00 | 23,33 | 23,64 | 22,41 | 22,47 | 11.538.600 | | 2004-02-20 | 00:00:00 | 22,50 | 22,51 | 22,21 | 22,40 | 9.914.400 | | 2004-02-23 | 00:00:00 | 22,34 | 22,46 | 21,89 | 22,19 | 6.931.400 | | 2004-02-24 | 00:00:00 | 22,14 | 22,74 | 22,00 | 22,36 | 9.252.000 | | 2004-02-25 | 00:00:00 | 22,28 | 22,90 | 22,21 | 22,81 | 9.867.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
