(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 | 2006-03-20 | 00:00:00 | 65,22 | 65,46 | 63,87 | 63,99 | 21.622.900 | 2006-03-21 | 00:00:00 | 64,29 | 64,34 | 61,39 | 61,81 | 47.991.700 | 2006-03-22 | 00:00:00 | 62,16 | 63,25 | 61,27 | 61,67 | 48.067.700 | 2006-03-23 | 00:00:00 | 61,82 | 61,90 | 59,61 | 60,16 | 50.993.800 | 2006-03-24 | 00:00:00 | 60,25 | 60,94 | 59,03 | 59,96 | 38.285.000 | 2006-03-27 | 00:00:00 | 60,35 | 61,38 | 59,40 | 59,51 | 39.574.000 | 2006-03-28 | 00:00:00 | 59,63 | 60,14 | 58,25 | 58,71 | 48.940.100 | 2006-03-29 | 00:00:00 | 59,13 | 62,52 | 57,67 | 62,33 | 83.815.500 | 2006-03-30 | 00:00:00 | 62,82 | 63,30 | 61,53 | 62,75 | 49.666.100 | 2006-03-31 | 00:00:00 | 63,25 | 63,61 | 62,24 | 62,72 | 29.119.900 | 2006-04-03 | 00:00:00 | 63,67 | 64,12 | 62,61 | 62,65 | 29.135.400 | 2006-04-04 | 00:00:00 | 62,10 | 62,22 | 61,05 | 61,17 | 33.283.000 | 2006-04-05 | 00:00:00 | 64,71 | 67,21 | 64,15 | 67,21 | 79.764.600 | 2006-04-06 | 00:00:00 | 68,30 | 72,05 | 68,20 | 71,24 | 95.134.600 | 2006-04-07 | 00:00:00 | 70,93 | 71,21 | 68,47 | 69,79 | 55.187.100 | 2006-04-10 | 00:00:00 | 70,29 | 70,93 | 68,45 | 68,67 | 32.268.400 | 2006-04-11 | 00:00:00 | 68,99 | 69,30 | 67,07 | 67,99 | 33.547.000 | 2006-04-12 | 00:00:00 | 68,01 | 68,17 | 66,30 | 66,71 | 26.424.800 | 2006-04-13 | 00:00:00 | 66,34 | 67,44 | 65,81 | 66,47 | 26.238.500 | 2006-04-17 | 00:00:00 | 66,51 | 66,84 | 64,35 | 64,81 | 25.783.500 | 2006-04-18 | 00:00:00 | 65,04 | 66,47 | 64,79 | 66,22 | 28.387.300 | 2006-04-19 | 00:00:00 | 66,82 | 67,00 | 65,47 | 65,65 | 38.786.900 | 2006-04-20 | 00:00:00 | 69,51 | 70,00 | 66,20 | 67,63 | 59.535.100 | 2006-04-21 | 00:00:00 | 68,19 | 68,64 | 66,47 | 67,04 | 28.178.100 | 2006-04-24 | 00:00:00 | 66,85 | 66,92 | 65,50 | 65,75 | 25.251.000 | 2006-04-25 | 00:00:00 | 65,96 | 66,59 | 65,56 | 66,17 | 18.895.100 | 2006-04-26 | 00:00:00 | 66,65 | 68,28 | 66,40 | 68,15 | 25.388.800 | 2006-04-27 | 00:00:00 | 67,73 | 69,86 | 67,35 | 69,36 | 30.212.400 | 2006-04-28 | 00:00:00 | 69,38 | 71,30 | 69,20 | 70,39 | 27.144.200 | 2006-05-01 | 00:00:00 | 70,77 | 71,54 | 69,16 | 69,60 | 26.799.300 | 2006-05-02 | 00:00:00 | 70,15 | 71,98 | 70,11 | 71,62 | 27.559.400 | 2006-05-03 | 00:00:00 | 71,83 | 71,95 | 70,18 | 71,14 | 24.535.400 | 2006-05-04 | 00:00:00 | 71,22 | 72,89 | 70,46 | 71,13 | 30.729.300 | 2006-05-05 | 00:00:00 | 71,86 | 72,25 | 71,15 | 71,89 | 20.139.700 | 2006-05-08 | 00:00:00 | 72,99 | 73,80 | 71,72 | 71,89 | 21.244.700 | 2006-05-09 | 00:00:00 | 71,82 | 72,56 | 70,62 | 71,03 | 18.988.100 | 2006-05-10 | 00:00:00 | 71,29 | 71,33 | 69,61 | 70,60 | 16.424.600 | 2006-05-11 | 00:00:00 | 70,79 | 70,84 | 67,55 | 68,15 | 29.024.600 | 2006-05-12 | 00:00:00 | 67,85 | 68,69 | 66,86 | 67,70 | 22.920.500 | 2006-05-15 | 00:00:00 | 67,37 | 68,38 | 67,12 | 67,79 | 18.899.200 | 2006-05-16 | 00:00:00 | 68,10 | 68,25 | 64,75 | 64,98 | 33.455.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|