(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-13 | 00:00:00 | 38,87 | 39,76 | 38,74 | 39,75 | 41.536.000 | 2004-10-14 | 00:00:00 | 43,19 | 45,75 | 42,55 | 44,98 | 98.872.400 | 2004-10-15 | 00:00:00 | 44,88 | 45,61 | 44,19 | 45,50 | 36.826.000 | 2004-10-18 | 00:00:00 | 44,70 | 47,75 | 44,70 | 47,75 | 42.884.000 | 2004-10-19 | 00:00:00 | 48,10 | 48,35 | 47,31 | 47,42 | 28.642.600 | 2004-10-20 | 00:00:00 | 47,18 | 47,60 | 46,65 | 47,47 | 21.611.000 | 2004-10-21 | 00:00:00 | 47,48 | 48,13 | 47,36 | 47,94 | 25.875.200 | 2004-10-22 | 00:00:00 | 47,54 | 47,67 | 47,02 | 47,41 | 17.252.400 | 2004-10-25 | 00:00:00 | 47,20 | 47,84 | 47,07 | 47,55 | 14.023.000 | 2004-10-26 | 00:00:00 | 47,45 | 48,05 | 46,97 | 47,97 | 21.227.200 | 2004-10-27 | 00:00:00 | 48,51 | 50,62 | 48,17 | 50,30 | 42.624.800 | 2004-10-28 | 00:00:00 | 49,98 | 52,22 | 49,50 | 52,19 | 30.866.600 | 2004-10-29 | 00:00:00 | 51,84 | 53,20 | 51,80 | 52,40 | 28.936.400 | 2004-11-01 | 00:00:00 | 52,50 | 53,26 | 52,04 | 52,45 | 21.501.800 | 2004-11-02 | 00:00:00 | 52,40 | 54,08 | 52,40 | 53,50 | 26.071.000 | 2004-11-03 | 00:00:00 | 54,37 | 56,11 | 53,99 | 55,31 | 43.006.200 | 2004-11-04 | 00:00:00 | 55,03 | 55,55 | 54,37 | 54,45 | 33.165.200 | 2004-11-05 | 00:00:00 | 54,86 | 55,00 | 52,04 | 54,72 | 43.037.400 | 2004-11-08 | 00:00:00 | 54,27 | 55,45 | 53,86 | 54,38 | 18.818.600 | 2004-11-09 | 00:00:00 | 54,23 | 54,55 | 53,38 | 54,05 | 16.991.600 | 2004-11-10 | 00:00:00 | 53,95 | 55,39 | 53,91 | 54,75 | 18.167.000 | 2004-11-11 | 00:00:00 | 54,95 | 55,43 | 54,23 | 55,30 | 14.546.400 | 2004-11-12 | 00:00:00 | 55,01 | 55,69 | 54,84 | 55,50 | 14.132.200 | 2004-11-15 | 00:00:00 | 55,20 | 55,46 | 54,34 | 55,24 | 13.430.200 | 2004-11-16 | 00:00:00 | 55,16 | 55,20 | 54,48 | 54,94 | 10.539.400 | 2004-11-17 | 00:00:00 | 55,19 | 55,45 | 54,22 | 54,90 | 14.205.400 | 2004-11-18 | 00:00:00 | 54,30 | 55,45 | 54,29 | 55,39 | 16.398.200 | 2004-11-19 | 00:00:00 | 55,49 | 56,91 | 54,50 | 55,17 | 27.331.400 | 2004-11-22 | 00:00:00 | 61,80 | 64,00 | 57,90 | 61,35 | 91.721.800 | 2004-11-23 | 00:00:00 | 62,30 | 62,45 | 61,05 | 61,27 | 32.551.800 | 2004-11-24 | 00:00:00 | 61,69 | 65,20 | 61,55 | 64,05 | 49.671.000 | 2004-11-26 | 00:00:00 | 65,35 | 65,76 | 64,34 | 64,55 | 19.648.000 | 2004-11-29 | 00:00:00 | 68,95 | 69,57 | 67,41 | 68,44 | 61.175.600 | 2004-11-30 | 00:00:00 | 68,79 | 68,79 | 67,05 | 67,05 | 36.732.800 | 2004-12-01 | 00:00:00 | 67,79 | 67,95 | 66,27 | 67,79 | 28.591.200 | 2004-12-02 | 00:00:00 | 66,13 | 66,90 | 64,66 | 65,21 | 35.265.800 | 2004-12-03 | 00:00:00 | 64,53 | 65,00 | 61,75 | 62,68 | 44.244.600 | 2004-12-06 | 00:00:00 | 64,25 | 66,24 | 62,95 | 65,78 | 44.568.600 | 2004-12-07 | 00:00:00 | 65,93 | 66,73 | 62,56 | 62,89 | 37.746.400 | 2004-12-08 | 00:00:00 | 63,08 | 64,43 | 62,05 | 63,28 | 24.710.800 | 2004-12-09 | 00:00:00 | 62,81 | 64,40 | 62,07 | 63,99 | 26.482.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|