(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 99,59 | 100,35 | 98,55 | 99,47 | 19.018.700 | | 2007-05-02 | 00:00:00 | 99,65 | 100,54 | 99,47 | 100,39 | 18.040.900 | | 2007-05-03 | 00:00:00 | 100,73 | 101,45 | 100,01 | 100,40 | 20.574.200 | | 2007-05-04 | 00:00:00 | 100,80 | 101,60 | 100,50 | 100,81 | 13.642.400 | | 2007-05-07 | 00:00:00 | 101,08 | 104,35 | 101,01 | 103,92 | 30.769.900 | | 2007-05-08 | 00:00:00 | 103,47 | 105,15 | 103,42 | 105,06 | 27.999.900 | | 2007-05-09 | 00:00:00 | 104,91 | 106,96 | 104,89 | 106,88 | 25.634.200 | | 2007-05-10 | 00:00:00 | 106,63 | 108,84 | 105,92 | 107,34 | 42.759.200 | | 2007-05-11 | 00:00:00 | 107,74 | 109,13 | 106,78 | 108,74 | 23.346.300 | | 2007-05-14 | 00:00:00 | 109,62 | 110,00 | 108,25 | 109,36 | 23.283.800 | | 2007-05-15 | 00:00:00 | 109,57 | 110,20 | 106,48 | 107,52 | 34.089.800 | | 2007-05-16 | 00:00:00 | 108,53 | 108,83 | 103,42 | 107,34 | 40.241.700 | | 2007-05-17 | 00:00:00 | 107,15 | 109,87 | 107,15 | 109,44 | 26.260.400 | | 2007-05-18 | 00:00:00 | 110,23 | 110,64 | 109,77 | 110,02 | 22.190.900 | | 2007-05-21 | 00:00:00 | 110,31 | 112,45 | 110,05 | 111,98 | 22.853.300 | | 2007-05-22 | 00:00:00 | 112,49 | 113,75 | 112,01 | 113,54 | 20.443.200 | | 2007-05-23 | 00:00:00 | 114,02 | 115,00 | 112,59 | 112,89 | 32.549.100 | | 2007-05-24 | 00:00:00 | 112,81 | 114,46 | 110,37 | 110,69 | 31.691.500 | | 2007-05-25 | 00:00:00 | 112,00 | 113,78 | 111,50 | 113,62 | 22.605.700 | | 2007-05-29 | 00:00:00 | 114,45 | 114,86 | 112,69 | 114,35 | 23.060.500 | | 2007-05-30 | 00:00:00 | 114,30 | 118,88 | 113,53 | 118,77 | 52.801.600 | | 2007-05-31 | 00:00:00 | 120,07 | 122,17 | 119,54 | 121,19 | 46.323.800 | | 2007-06-01 | 00:00:00 | 121,10 | 121,19 | 118,29 | 118,40 | 31.616.500 | | 2007-06-04 | 00:00:00 | 118,63 | 121,73 | 117,90 | 121,33 | 31.666.900 | | 2007-06-05 | 00:00:00 | 121,41 | 122,69 | 120,50 | 122,67 | 32.885.200 | | 2007-06-06 | 00:00:00 | 122,30 | 124,05 | 121,95 | 123,64 | 39.722.900 | | 2007-06-07 | 00:00:00 | 124,99 | 127,61 | 123,19 | 124,07 | 68.395.700 | | 2007-06-08 | 00:00:00 | 125,82 | 125,83 | 122,29 | 124,49 | 44.345.800 | | 2007-06-11 | 00:00:00 | 126,00 | 126,15 | 119,54 | 120,19 | 66.937.800 | | 2007-06-12 | 00:00:00 | 119,35 | 121,71 | 118,31 | 120,38 | 50.948.800 | | 2007-06-13 | 00:00:00 | 121,15 | 121,19 | 115,40 | 117,50 | 61.476.900 | | 2007-06-14 | 00:00:00 | 117,20 | 119,45 | 116,42 | 118,75 | 34.759.500 | | 2007-06-15 | 00:00:00 | 120,62 | 120,67 | 119,86 | 120,50 | 28.972.100 | | 2007-06-18 | 00:00:00 | 123,28 | 125,18 | 122,54 | 125,09 | 32.521.600 | | 2007-06-19 | 00:00:00 | 124,69 | 125,01 | 122,91 | 123,66 | 33.679.500 | | 2007-06-20 | 00:00:00 | 123,87 | 124,66 | 121,50 | 121,55 | 32.054.000 | | 2007-06-21 | 00:00:00 | 121,70 | 124,29 | 120,72 | 123,90 | 30.965.900 | | 2007-06-22 | 00:00:00 | 123,85 | 124,45 | 122,38 | 123,00 | 22.567.000 | | 2007-06-25 | 00:00:00 | 124,19 | 125,09 | 121,06 | 122,34 | 34.478.700 | | 2007-06-26 | 00:00:00 | 123,98 | 124,00 | 118,72 | 119,65 | 48.035.900 | | 2007-06-27 | 00:00:00 | 120,61 | 122,04 | 119,26 | 121,89 | 34.810.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
