(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 68,10 | 68,25 | 64,75 | 64,98 | 33.455.000 | | 2006-05-17 | 00:00:00 | 64,71 | 65,70 | 64,07 | 65,26 | 26.935.500 | | 2006-05-18 | 00:00:00 | 65,68 | 66,26 | 63,12 | 63,18 | 23.515.800 | | 2006-05-19 | 00:00:00 | 63,26 | 64,88 | 62,82 | 64,51 | 35.209.500 | | 2006-05-22 | 00:00:00 | 63,87 | 63,99 | 62,77 | 63,38 | 25.677.700 | | 2006-05-23 | 00:00:00 | 64,86 | 65,19 | 63,00 | 63,15 | 24.800.500 | | 2006-05-24 | 00:00:00 | 62,99 | 63,65 | 61,56 | 63,34 | 32.715.400 | | 2006-05-25 | 00:00:00 | 64,26 | 64,45 | 63,29 | 64,33 | 16.549.000 | | 2006-05-26 | 00:00:00 | 64,31 | 64,56 | 63,14 | 63,55 | 15.462.500 | | 2006-05-30 | 00:00:00 | 63,29 | 63,30 | 61,22 | 61,22 | 20.121.500 | | 2006-05-31 | 00:00:00 | 61,76 | 61,79 | 58,69 | 59,77 | 45.749.200 | | 2006-06-01 | 00:00:00 | 59,85 | 62,28 | 59,52 | 62,17 | 33.661.000 | | 2006-06-02 | 00:00:00 | 62,99 | 63,10 | 60,88 | 61,66 | 24.492.400 | | 2006-06-05 | 00:00:00 | 61,15 | 61,15 | 59,97 | 60,00 | 21.635.200 | | 2006-06-06 | 00:00:00 | 60,22 | 60,63 | 58,91 | 59,72 | 25.929.900 | | 2006-06-07 | 00:00:00 | 60,10 | 60,40 | 58,35 | 58,56 | 26.803.800 | | 2006-06-08 | 00:00:00 | 58,44 | 60,93 | 57,15 | 60,76 | 49.910.100 | | 2006-06-09 | 00:00:00 | 61,18 | 61,56 | 59,10 | 59,24 | 27.708.500 | | 2006-06-12 | 00:00:00 | 59,40 | 59,73 | 56,96 | 57,00 | 25.635.200 | | 2006-06-13 | 00:00:00 | 57,61 | 59,10 | 57,36 | 58,33 | 38.594.400 | | 2006-06-14 | 00:00:00 | 58,28 | 58,78 | 56,69 | 57,61 | 31.362.000 | | 2006-06-15 | 00:00:00 | 57,30 | 59,74 | 56,75 | 59,38 | 42.513.700 | | 2006-06-16 | 00:00:00 | 58,96 | 59,19 | 57,52 | 57,56 | 29.932.200 | | 2006-06-19 | 00:00:00 | 57,83 | 58,18 | 57,00 | 57,20 | 25.163.400 | | 2006-06-20 | 00:00:00 | 57,61 | 58,35 | 57,29 | 57,47 | 24.034.800 | | 2006-06-21 | 00:00:00 | 57,74 | 58,71 | 57,30 | 57,86 | 30.832.000 | | 2006-06-22 | 00:00:00 | 58,20 | 59,75 | 58,07 | 59,58 | 34.486.900 | | 2006-06-23 | 00:00:00 | 59,72 | 60,17 | 58,73 | 58,83 | 23.578.700 | | 2006-06-26 | 00:00:00 | 59,17 | 59,20 | 58,37 | 58,99 | 16.662.000 | | 2006-06-27 | 00:00:00 | 59,09 | 59,22 | 57,40 | 57,43 | 19.664.700 | | 2006-06-28 | 00:00:00 | 57,29 | 57,30 | 55,41 | 56,02 | 30.382.300 | | 2006-06-29 | 00:00:00 | 56,76 | 59,09 | 56,39 | 58,97 | 31.192.800 | | 2006-06-30 | 00:00:00 | 57,59 | 57,75 | 56,50 | 57,27 | 26.417.700 | | 2006-07-03 | 00:00:00 | 57,52 | 58,18 | 57,34 | 57,95 | 6.956.100 | | 2006-07-05 | 00:00:00 | 57,15 | 57,60 | 56,56 | 57,00 | 18.508.600 | | 2006-07-06 | 00:00:00 | 57,09 | 57,40 | 55,61 | 55,77 | 22.614.600 | | 2006-07-07 | 00:00:00 | 55,48 | 56,55 | 54,67 | 55,40 | 28.548.600 | | 2006-07-10 | 00:00:00 | 55,70 | 56,49 | 54,50 | 55,00 | 18.905.200 | | 2006-07-11 | 00:00:00 | 55,11 | 55,99 | 54,53 | 55,65 | 29.465.100 | | 2006-07-12 | 00:00:00 | 55,17 | 55,24 | 52,92 | 52,96 | 33.118.900 | | 2006-07-13 | 00:00:00 | 52,03 | 54,12 | 51,41 | 52,25 | 44.639.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
