(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 54,03 | 54,56 | 53,32 | 53,84 | 19.520.100 | | 2005-09-27 | 00:00:00 | 53,92 | 54,24 | 53,43 | 53,44 | 12.203.700 | | 2005-09-28 | 00:00:00 | 53,07 | 53,11 | 50,59 | 51,08 | 40.198.000 | | 2005-09-29 | 00:00:00 | 51,23 | 52,59 | 50,81 | 52,34 | 22.744.500 | | 2005-09-30 | 00:00:00 | 52,33 | 53,65 | 51,88 | 53,61 | 18.986.900 | | 2005-10-03 | 00:00:00 | 54,16 | 54,54 | 53,68 | 54,44 | 18.126.900 | | 2005-10-04 | 00:00:00 | 54,95 | 55,35 | 53,64 | 53,75 | 19.266.400 | | 2005-10-05 | 00:00:00 | 54,33 | 54,36 | 52,75 | 52,78 | 21.813.200 | | 2005-10-06 | 00:00:00 | 53,20 | 53,49 | 50,87 | 51,70 | 27.054.900 | | 2005-10-07 | 00:00:00 | 51,72 | 51,93 | 50,55 | 51,30 | 24.210.100 | | 2005-10-10 | 00:00:00 | 51,76 | 51,91 | 50,28 | 50,37 | 18.125.200 | | 2005-10-11 | 00:00:00 | 51,23 | 51,87 | 50,40 | 51,59 | 43.781.600 | | 2005-10-12 | 00:00:00 | 48,65 | 50,30 | 47,87 | 49,25 | 96.338.800 | | 2005-10-13 | 00:00:00 | 49,44 | 53,95 | 49,27 | 53,74 | 66.627.700 | | 2005-10-14 | 00:00:00 | 54,03 | 54,35 | 52,79 | 54,00 | 36.984.000 | | 2005-10-17 | 00:00:00 | 53,98 | 54,23 | 52,68 | 53,44 | 22.029.800 | | 2005-10-18 | 00:00:00 | 53,25 | 53,95 | 52,20 | 52,21 | 21.771.000 | | 2005-10-19 | 00:00:00 | 52,07 | 54,96 | 51,21 | 54,94 | 36.024.400 | | 2005-10-20 | 00:00:00 | 54,47 | 56,50 | 54,35 | 56,14 | 48.491.500 | | 2005-10-21 | 00:00:00 | 56,84 | 56,98 | 55,36 | 55,66 | 28.454.500 | | 2005-10-24 | 00:00:00 | 55,25 | 56,79 | 55,09 | 56,79 | 21.776.900 | | 2005-10-25 | 00:00:00 | 56,40 | 56,85 | 55,69 | 56,10 | 16.611.700 | | 2005-10-26 | 00:00:00 | 56,28 | 57,56 | 55,92 | 57,03 | 22.556.900 | | 2005-10-27 | 00:00:00 | 56,99 | 57,01 | 55,41 | 55,41 | 14.697.900 | | 2005-10-28 | 00:00:00 | 56,04 | 56,43 | 54,17 | 54,47 | 27.492.400 | | 2005-10-31 | 00:00:00 | 55,20 | 57,98 | 54,75 | 57,59 | 33.601.600 | | 2005-11-01 | 00:00:00 | 57,24 | 58,14 | 56,87 | 57,50 | 26.774.500 | | 2005-11-02 | 00:00:00 | 57,72 | 60,00 | 57,60 | 59,95 | 30.609.300 | | 2005-11-03 | 00:00:00 | 60,26 | 62,32 | 60,07 | 61,85 | 31.585.100 | | 2005-11-04 | 00:00:00 | 60,35 | 61,24 | 59,62 | 61,15 | 31.358.400 | | 2005-11-07 | 00:00:00 | 60,85 | 61,67 | 60,14 | 60,23 | 22.815.400 | | 2005-11-08 | 00:00:00 | 59,95 | 60,38 | 59,10 | 59,90 | 16.920.200 | | 2005-11-09 | 00:00:00 | 60,00 | 61,21 | 60,00 | 60,11 | 19.747.500 | | 2005-11-10 | 00:00:00 | 60,64 | 61,20 | 59,01 | 61,18 | 23.762.300 | | 2005-11-11 | 00:00:00 | 61,54 | 62,11 | 61,34 | 61,54 | 15.194.600 | | 2005-11-14 | 00:00:00 | 61,54 | 61,98 | 60,91 | 61,45 | 13.211.900 | | 2005-11-15 | 00:00:00 | 61,60 | 63,08 | 61,46 | 62,28 | 19.172.900 | | 2005-11-16 | 00:00:00 | 63,15 | 65,06 | 63,09 | 64,95 | 28.018.400 | | 2005-11-17 | 00:00:00 | 65,59 | 65,88 | 64,25 | 64,52 | 24.150.200 | | 2005-11-18 | 00:00:00 | 65,31 | 65,43 | 64,37 | 64,56 | 18.748.700 | | 2005-11-21 | 00:00:00 | 64,82 | 65,19 | 63,72 | 64,96 | 18.275.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
