(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 22,28 | 22,90 | 22,21 | 22,81 | 9.867.000 | | 2004-02-26 | 00:00:00 | 22,88 | 23,18 | 22,80 | 23,04 | 7.086.000 | | 2004-02-27 | 00:00:00 | 22,96 | 24,02 | 22,95 | 23,92 | 16.744.200 | | 2004-03-01 | 00:00:00 | 24,10 | 24,30 | 23,87 | 24,02 | 11.488.600 | | 2004-03-02 | 00:00:00 | 24,00 | 24,10 | 23,77 | 23,81 | 9.167.400 | | 2004-03-03 | 00:00:00 | 23,60 | 24,19 | 23,60 | 23,92 | 8.040.400 | | 2004-03-04 | 00:00:00 | 23,93 | 25,22 | 23,91 | 25,16 | 23.579.400 | | 2004-03-05 | 00:00:00 | 24,95 | 27,49 | 24,90 | 26,74 | 55.021.400 | | 2004-03-08 | 00:00:00 | 26,62 | 26,79 | 25,80 | 26,00 | 18.674.000 | | 2004-03-09 | 00:00:00 | 25,90 | 27,23 | 25,75 | 27,10 | 22.084.400 | | 2004-03-10 | 00:00:00 | 27,04 | 28,14 | 26,94 | 27,68 | 35.963.000 | | 2004-03-11 | 00:00:00 | 27,27 | 28,04 | 27,09 | 27,15 | 21.280.400 | | 2004-03-12 | 00:00:00 | 27,32 | 27,78 | 27,17 | 27,56 | 11.758.000 | | 2004-03-15 | 00:00:00 | 27,03 | 27,35 | 26,26 | 26,45 | 17.204.200 | | 2004-03-16 | 00:00:00 | 26,55 | 26,61 | 25,39 | 25,82 | 21.622.600 | | 2004-03-17 | 00:00:00 | 25,96 | 26,38 | 25,78 | 26,19 | 14.694.000 | | 2004-03-18 | 00:00:00 | 25,94 | 26,06 | 25,59 | 25,67 | 11.467.200 | | 2004-03-19 | 00:00:00 | 25,56 | 26,94 | 25,54 | 25,86 | 14.592.000 | | 2004-03-22 | 00:00:00 | 25,37 | 26,17 | 25,25 | 25,86 | 14.965.400 | | 2004-03-23 | 00:00:00 | 25,88 | 26,00 | 25,22 | 25,29 | 13.768.400 | | 2004-03-24 | 00:00:00 | 25,27 | 25,75 | 25,27 | 25,50 | 15.293.400 | | 2004-03-25 | 00:00:00 | 26,14 | 26,91 | 25,89 | 26,87 | 20.230.200 | | 2004-03-26 | 00:00:00 | 27,00 | 27,36 | 26,91 | 27,04 | 14.996.200 | | 2004-03-29 | 00:00:00 | 27,37 | 27,99 | 27,20 | 27,91 | 12.526.000 | | 2004-03-30 | 00:00:00 | 27,74 | 27,95 | 27,34 | 27,92 | 12.845.600 | | 2004-03-31 | 00:00:00 | 27,92 | 27,98 | 26,95 | 27,04 | 13.956.200 | | 2004-04-01 | 00:00:00 | 26,89 | 27,27 | 26,62 | 27,11 | 11.369.000 | | 2004-04-02 | 00:00:00 | 27,75 | 27,93 | 27,23 | 27,50 | 9.802.800 | | 2004-04-05 | 00:00:00 | 27,48 | 28,37 | 27,44 | 28,32 | 13.774.000 | | 2004-04-06 | 00:00:00 | 27,71 | 28,15 | 27,43 | 27,83 | 9.214.000 | | 2004-04-07 | 00:00:00 | 27,61 | 27,70 | 26,92 | 27,31 | 9.111.400 | | 2004-04-08 | 00:00:00 | 27,88 | 28,00 | 27,20 | 27,53 | 8.604.200 | | 2004-04-12 | 00:00:00 | 27,50 | 28,10 | 27,49 | 28,04 | 8.233.600 | | 2004-04-13 | 00:00:00 | 27,98 | 28,03 | 26,84 | 26,93 | 15.585.600 | | 2004-04-14 | 00:00:00 | 26,74 | 27,07 | 26,31 | 26,64 | 22.847.600 | | 2004-04-15 | 00:00:00 | 28,82 | 29,58 | 28,16 | 29,30 | 62.908.800 | | 2004-04-16 | 00:00:00 | 29,15 | 29,31 | 28,50 | 29,18 | 14.390.400 | | 2004-04-19 | 00:00:00 | 28,12 | 28,75 | 27,83 | 28,35 | 25.441.200 | | 2004-04-20 | 00:00:00 | 28,21 | 28,41 | 27,56 | 27,73 | 12.661.400 | | 2004-04-21 | 00:00:00 | 27,60 | 28,12 | 27,37 | 27,73 | 11.638.400 | | 2004-04-22 | 00:00:00 | 27,56 | 28,18 | 27,11 | 27,78 | 12.306.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
