(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 | | 2005-06-02 | 00:00:00 | 40,05 | 40,32 | 39,60 | 40,04 | 13.356.200 | | 2005-06-03 | 00:00:00 | 38,16 | 38,58 | 37,77 | 38,24 | 34.173.900 | | 2005-06-06 | 00:00:00 | 38,33 | 38,63 | 37,56 | 37,92 | 28.998.800 | | 2005-06-07 | 00:00:00 | 37,60 | 37,73 | 36,45 | 36,54 | 26.616.600 | | 2005-06-08 | 00:00:00 | 36,63 | 37,25 | 36,57 | 36,92 | 14.428.800 | | 2005-06-09 | 00:00:00 | 37,00 | 37,94 | 36,82 | 37,65 | 13.937.700 | | 2005-06-10 | 00:00:00 | 37,40 | 37,40 | 35,52 | 35,81 | 24.247.600 | | 2005-06-13 | 00:00:00 | 35,89 | 36,61 | 35,82 | 35,90 | 15.563.300 | | 2005-06-14 | 00:00:00 | 35,92 | 36,15 | 35,75 | 36,00 | 12.423.100 | | 2005-06-15 | 00:00:00 | 36,87 | 37,30 | 36,30 | 37,13 | 20.119.400 | | 2005-06-16 | 00:00:00 | 37,19 | 38,08 | 36,82 | 37,98 | 19.559.800 | | 2005-06-17 | 00:00:00 | 38,47 | 38,54 | 37,83 | 38,31 | 21.290.200 | | 2005-06-20 | 00:00:00 | 37,85 | 38,09 | 37,45 | 37,61 | 11.561.300 | | 2005-06-21 | 00:00:00 | 37,72 | 38,19 | 37,38 | 37,86 | 13.233.100 | | 2005-06-22 | 00:00:00 | 38,26 | 38,60 | 38,14 | 38,55 | 15.175.900 | | 2005-06-23 | 00:00:00 | 38,83 | 39,78 | 38,65 | 38,89 | 24.080.500 | | 2005-06-24 | 00:00:00 | 39,09 | 39,12 | 37,68 | 37,76 | 14.668.200 | | 2005-06-27 | 00:00:00 | 36,84 | 38,10 | 36,68 | 37,10 | 21.434.700 | | 2005-06-28 | 00:00:00 | 37,49 | 37,59 | 37,17 | 37,31 | 12.510.700 | | 2005-06-29 | 00:00:00 | 37,23 | 37,29 | 36,12 | 36,37 | 16.012.800 | | 2005-06-30 | 00:00:00 | 36,61 | 37,16 | 36,31 | 36,81 | 14.942.500 | | 2005-07-01 | 00:00:00 | 36,83 | 36,97 | 36,29 | 36,50 | 8.928.600 | | 2005-07-05 | 00:00:00 | 36,55 | 38,15 | 36,50 | 37,98 | 16.223.900 | | 2005-07-06 | 00:00:00 | 37,71 | 38,16 | 37,20 | 37,39 | 14.093.800 | | 2005-07-07 | 00:00:00 | 36,81 | 37,76 | 36,80 | 37,63 | 13.704.400 | | 2005-07-08 | 00:00:00 | 37,87 | 38,28 | 37,47 | 38,25 | 10.383.400 | | 2005-07-11 | 00:00:00 | 38,37 | 38,65 | 37,78 | 38,10 | 13.885.300 | | 2005-07-12 | 00:00:00 | 38,23 | 38,40 | 37,91 | 38,24 | 13.822.800 | | 2005-07-13 | 00:00:00 | 38,29 | 38,50 | 37,90 | 38,35 | 24.458.400 | | 2005-07-14 | 00:00:00 | 40,79 | 42,01 | 40,23 | 40,75 | 74.859.300 | | 2005-07-15 | 00:00:00 | 40,97 | 41,57 | 40,46 | 41,55 | 24.560.100 | | 2005-07-18 | 00:00:00 | 41,41 | 42,10 | 41,37 | 41,49 | 20.939.200 | | 2005-07-19 | 00:00:00 | 41,52 | 43,23 | 41,07 | 43,19 | 23.966.500 | | 2005-07-20 | 00:00:00 | 42,86 | 43,80 | 42,65 | 43,63 | 16.192.700 | | 2005-07-21 | 00:00:00 | 43,70 | 44,04 | 42,90 | 43,29 | 14.438.000 | | 2005-07-22 | 00:00:00 | 43,44 | 44,00 | 43,39 | 44,00 | 10.753.800 | | 2005-07-25 | 00:00:00 | 43,99 | 44,28 | 43,73 | 43,81 | 10.522.400 | | 2005-07-26 | 00:00:00 | 44,01 | 44,11 | 43,36 | 43,63 | 9.592.600 | | 2005-07-27 | 00:00:00 | 43,83 | 44,07 | 42,67 | 43,99 | 10.133.900 | | 2005-07-28 | 00:00:00 | 43,85 | 44,00 | 43,30 | 43,80 | 8.975.400 | | 2005-07-29 | 00:00:00 | 43,56 | 44,38 | 42,26 | 42,65 | 20.074.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
