(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 42,40 | 42,81 | 42,15 | 42,33 | 14.815.200 | | 2005-04-07 | 00:00:00 | 42,33 | 43,75 | 42,25 | 43,56 | 18.106.700 | | 2005-04-08 | 00:00:00 | 43,70 | 44,45 | 43,54 | 43,74 | 23.212.500 | | 2005-04-11 | 00:00:00 | 44,15 | 44,25 | 41,91 | 41,92 | 29.345.100 | | 2005-04-12 | 00:00:00 | 42,49 | 43,19 | 42,01 | 42,66 | 35.037.900 | | 2005-04-13 | 00:00:00 | 42,95 | 42,99 | 40,39 | 41,04 | 48.998.100 | | 2005-04-14 | 00:00:00 | 38,81 | 39,56 | 36,84 | 37,26 | 98.328.300 | | 2005-04-15 | 00:00:00 | 36,62 | 37,25 | 35,28 | 35,35 | 61.717.400 | | 2005-04-18 | 00:00:00 | 35,00 | 36,30 | 34,00 | 35,62 | 47.399.200 | | 2005-04-19 | 00:00:00 | 36,60 | 37,44 | 35,87 | 37,09 | 38.630.100 | | 2005-04-20 | 00:00:00 | 37,66 | 37,74 | 35,44 | 35,51 | 33.754.700 | | 2005-04-21 | 00:00:00 | 36,40 | 37,21 | 35,90 | 37,18 | 27.128.300 | | 2005-04-22 | 00:00:00 | 36,84 | 37,00 | 34,90 | 35,50 | 29.968.900 | | 2005-04-25 | 00:00:00 | 36,49 | 37,02 | 36,11 | 36,98 | 26.659.300 | | 2005-04-26 | 00:00:00 | 36,78 | 37,51 | 36,12 | 36,19 | 28.946.700 | | 2005-04-27 | 00:00:00 | 35,89 | 36,36 | 35,51 | 35,95 | 21.924.600 | | 2005-04-28 | 00:00:00 | 36,29 | 36,34 | 35,24 | 35,54 | 20.539.500 | | 2005-04-29 | 00:00:00 | 36,15 | 36,23 | 35,22 | 36,06 | 23.986.800 | | 2005-05-02 | 00:00:00 | 36,21 | 36,65 | 36,02 | 36,43 | 16.640.000 | | 2005-05-03 | 00:00:00 | 36,40 | 36,74 | 36,03 | 36,21 | 17.740.700 | | 2005-05-04 | 00:00:00 | 36,11 | 37,20 | 36,10 | 37,15 | 16.006.300 | | 2005-05-05 | 00:00:00 | 37,25 | 37,27 | 36,47 | 36,68 | 13.834.500 | | 2005-05-06 | 00:00:00 | 36,89 | 37,33 | 36,79 | 37,24 | 11.651.700 | | 2005-05-09 | 00:00:00 | 37,28 | 37,45 | 36,75 | 36,97 | 12.703.400 | | 2005-05-10 | 00:00:00 | 36,75 | 37,25 | 36,33 | 36,42 | 15.723.700 | | 2005-05-11 | 00:00:00 | 35,20 | 35,67 | 33,11 | 35,61 | 72.927.900 | | 2005-05-12 | 00:00:00 | 35,42 | 35,59 | 34,00 | 34,13 | 34.651.500 | | 2005-05-13 | 00:00:00 | 34,20 | 35,23 | 34,07 | 34,77 | 25.096.900 | | 2005-05-16 | 00:00:00 | 34,56 | 35,70 | 34,53 | 35,55 | 16.939.100 | | 2005-05-17 | 00:00:00 | 35,14 | 35,46 | 34,54 | 35,36 | 21.012.300 | | 2005-05-18 | 00:00:00 | 35,45 | 37,56 | 34,99 | 35,84 | 22.740.100 | | 2005-05-19 | 00:00:00 | 35,78 | 37,68 | 35,78 | 37,55 | 28.327.200 | | 2005-05-20 | 00:00:00 | 37,25 | 37,65 | 37,19 | 37,55 | 16.166.100 | | 2005-05-23 | 00:00:00 | 37,85 | 39,90 | 37,85 | 39,76 | 37.234.800 | | 2005-05-24 | 00:00:00 | 39,45 | 39,99 | 39,03 | 39,70 | 21.195.000 | | 2005-05-25 | 00:00:00 | 39,50 | 39,95 | 39,32 | 39,78 | 14.143.100 | | 2005-05-26 | 00:00:00 | 39,94 | 40,94 | 39,94 | 40,74 | 18.768.600 | | 2005-05-27 | 00:00:00 | 40,64 | 40,79 | 40,01 | 40,56 | 11.286.000 | | 2005-05-31 | 00:00:00 | 40,66 | 40,74 | 39,58 | 39,76 | 14.435.900 | | 2005-06-01 | 00:00:00 | 39,89 | 40,76 | 39,86 | 40,30 | 16.207.600 | | 2005-06-02 | 00:00:00 | 40,05 | 40,32 | 39,60 | 40,04 | 13.356.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
