(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 64,82 | 65,19 | 63,72 | 64,96 | 18.275.400 | | 2005-11-22 | 00:00:00 | 64,84 | 66,76 | 64,52 | 66,52 | 19.295.800 | | 2005-11-23 | 00:00:00 | 66,88 | 67,98 | 66,69 | 67,11 | 17.351.900 | | 2005-11-25 | 00:00:00 | 67,66 | 69,54 | 67,50 | 69,34 | 14.107.600 | | 2005-11-28 | 00:00:00 | 70,72 | 71,07 | 69,07 | 69,66 | 36.375.700 | | 2005-11-29 | 00:00:00 | 69,99 | 70,30 | 67,35 | 68,10 | 31.836.900 | | 2005-11-30 | 00:00:00 | 68,43 | 68,85 | 67,52 | 67,82 | 21.274.100 | | 2005-12-01 | 00:00:00 | 68,95 | 71,73 | 68,81 | 71,60 | 29.031.900 | | 2005-12-02 | 00:00:00 | 72,27 | 72,74 | 70,70 | 72,63 | 31.991.500 | | 2005-12-05 | 00:00:00 | 71,95 | 72,53 | 71,49 | 71,82 | 20.845.400 | | 2005-12-06 | 00:00:00 | 73,93 | 74,83 | 73,35 | 74,05 | 30.608.200 | | 2005-12-07 | 00:00:00 | 74,23 | 74,46 | 73,12 | 73,95 | 24.266.600 | | 2005-12-08 | 00:00:00 | 73,20 | 74,17 | 72,60 | 74,08 | 28.231.500 | | 2005-12-09 | 00:00:00 | 74,21 | 74,59 | 73,35 | 74,33 | 19.835.800 | | 2005-12-12 | 00:00:00 | 74,87 | 75,35 | 74,56 | 74,91 | 18.749.800 | | 2005-12-13 | 00:00:00 | 74,85 | 75,46 | 74,21 | 74,98 | 17.636.300 | | 2005-12-14 | 00:00:00 | 72,53 | 73,30 | 70,27 | 72,01 | 51.811.300 | | 2005-12-15 | 00:00:00 | 72,68 | 72,86 | 71,35 | 72,18 | 20.041.500 | | 2005-12-16 | 00:00:00 | 72,14 | 72,30 | 71,06 | 71,11 | 23.970.400 | | 2005-12-19 | 00:00:00 | 71,11 | 72,60 | 71,04 | 71,38 | 18.903.400 | | 2005-12-20 | 00:00:00 | 71,63 | 72,38 | 71,12 | 72,11 | 17.111.000 | | 2005-12-21 | 00:00:00 | 72,60 | 73,61 | 72,54 | 73,50 | 16.990.600 | | 2005-12-22 | 00:00:00 | 73,91 | 74,49 | 73,60 | 74,02 | 13.236.100 | | 2005-12-23 | 00:00:00 | 74,17 | 74,26 | 73,30 | 73,35 | 8.209.200 | | 2005-12-27 | 00:00:00 | 74,00 | 75,18 | 73,95 | 74,23 | 21.092.500 | | 2005-12-28 | 00:00:00 | 74,47 | 74,76 | 73,32 | 73,57 | 14.218.400 | | 2005-12-29 | 00:00:00 | 73,78 | 73,82 | 71,42 | 71,45 | 17.500.900 | | 2005-12-30 | 00:00:00 | 70,91 | 72,43 | 70,34 | 71,89 | 22.295.100 | | 2006-01-03 | 00:00:00 | 72,38 | 74,75 | 72,25 | 74,75 | 28.829.800 | | 2006-01-04 | 00:00:00 | 75,13 | 75,98 | 74,50 | 74,97 | 22.128.700 | | 2006-01-05 | 00:00:00 | 74,83 | 74,90 | 73,75 | 74,38 | 16.050.800 | | 2006-01-06 | 00:00:00 | 75,25 | 76,70 | 74,55 | 76,30 | 25.159.200 | | 2006-01-09 | 00:00:00 | 76,73 | 77,20 | 75,74 | 76,05 | 24.108.600 | | 2006-01-10 | 00:00:00 | 76,25 | 81,89 | 75,83 | 80,86 | 81.423.900 | | 2006-01-11 | 00:00:00 | 83,84 | 84,80 | 82,59 | 83,90 | 53.349.800 | | 2006-01-12 | 00:00:00 | 84,97 | 86,40 | 83,62 | 84,29 | 45.743.200 | | 2006-01-13 | 00:00:00 | 84,99 | 86,01 | 84,60 | 85,59 | 27.725.200 | | 2006-01-17 | 00:00:00 | 85,70 | 86,38 | 83,87 | 84,71 | 29.843.700 | | 2006-01-18 | 00:00:00 | 83,08 | 84,05 | 81,85 | 82,49 | 42.879.900 | | 2006-01-19 | 00:00:00 | 81,25 | 81,66 | 78,74 | 79,04 | 60.566.000 | | 2006-01-20 | 00:00:00 | 79,28 | 80,04 | 75,83 | 76,09 | 40.527.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
