(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 120,61 | 122,04 | 119,26 | 121,89 | 34.810.600 | | 2007-06-28 | 00:00:00 | 122,36 | 122,49 | 120,00 | 120,56 | 29.933.700 | | 2007-06-29 | 00:00:00 | 121,97 | 124,00 | 121,09 | 122,04 | 40.637.200 | | 2007-07-02 | 00:00:00 | 121,05 | 122,09 | 119,30 | 121,26 | 35.530.800 | | 2007-07-03 | 00:00:00 | 122,00 | 127,40 | 121,50 | 127,17 | 41.517.200 | | 2007-07-05 | 00:00:00 | 128,80 | 132,97 | 128,69 | 132,75 | 51.894.700 | | 2007-07-06 | 00:00:00 | 133,13 | 133,34 | 130,40 | 132,30 | 31.239.100 | | 2007-07-09 | 00:00:00 | 132,38 | 132,90 | 129,18 | 130,33 | 35.565.000 | | 2007-07-10 | 00:00:00 | 128,88 | 134,50 | 128,81 | 132,35 | 44.821.700 | | 2007-07-11 | 00:00:00 | 132,07 | 133,70 | 131,31 | 132,39 | 29.349.000 | | 2007-07-12 | 00:00:00 | 133,85 | 134,24 | 132,39 | 134,07 | 25.164.600 | | 2007-07-13 | 00:00:00 | 135,03 | 137,85 | 134,52 | 137,73 | 32.414.500 | | 2007-07-16 | 00:00:00 | 138,39 | 139,98 | 137,50 | 138,10 | 33.432.600 | | 2007-07-17 | 00:00:00 | 138,30 | 139,60 | 137,50 | 138,91 | 25.355.700 | | 2007-07-18 | 00:00:00 | 138,19 | 138,44 | 136,04 | 138,12 | 27.030.600 | | 2007-07-19 | 00:00:00 | 140,30 | 140,81 | 139,65 | 140,00 | 26.174.700 | | 2007-07-20 | 00:00:00 | 141,65 | 144,18 | 140,00 | 143,75 | 41.706.200 | | 2007-07-23 | 00:00:00 | 143,31 | 145,22 | 140,93 | 143,70 | 37.017.500 | | 2007-07-24 | 00:00:00 | 138,88 | 141,00 | 134,15 | 134,89 | 64.117.600 | | 2007-07-25 | 00:00:00 | 137,35 | 138,36 | 135,00 | 137,26 | 53.435.100 | | 2007-07-26 | 00:00:00 | 145,91 | 148,50 | 136,96 | 146,00 | 78.093.900 | | 2007-07-27 | 00:00:00 | 146,19 | 148,92 | 143,78 | 143,85 | 41.467.800 | | 2007-07-30 | 00:00:00 | 144,33 | 145,45 | 139,57 | 141,43 | 39.535.300 | | 2007-07-31 | 00:00:00 | 142,97 | 143,48 | 131,52 | 131,76 | 62.942.600 | | 2007-08-01 | 00:00:00 | 133,64 | 135,38 | 127,77 | 135,00 | 62.505.600 | | 2007-08-02 | 00:00:00 | 136,65 | 136,96 | 134,15 | 136,49 | 30.451.600 | | 2007-08-03 | 00:00:00 | 135,26 | 135,95 | 131,50 | 131,85 | 24.256.700 | | 2007-08-06 | 00:00:00 | 132,90 | 135,27 | 128,30 | 135,25 | 33.041.800 | | 2007-08-07 | 00:00:00 | 134,94 | 137,24 | 132,63 | 135,03 | 33.926.300 | | 2007-08-08 | 00:00:00 | 136,76 | 136,86 | 132,00 | 134,01 | 28.860.600 | | 2007-08-09 | 00:00:00 | 131,11 | 133,00 | 125,09 | 126,39 | 40.192.700 | | 2007-08-10 | 00:00:00 | 123,12 | 127,75 | 120,30 | 125,00 | 50.383.900 | | 2007-08-13 | 00:00:00 | 128,32 | 129,35 | 126,50 | 127,79 | 26.889.700 | | 2007-08-14 | 00:00:00 | 128,29 | 128,30 | 123,71 | 124,03 | 26.393.100 | | 2007-08-15 | 00:00:00 | 122,74 | 124,86 | 119,65 | 119,90 | 35.459.000 | | 2007-08-16 | 00:00:00 | 117,01 | 118,50 | 111,62 | 117,05 | 66.667.500 | | 2007-08-17 | 00:00:00 | 122,01 | 123,50 | 119,82 | 122,06 | 42.680.800 | | 2007-08-20 | 00:00:00 | 123,96 | 124,50 | 120,50 | 122,22 | 28.689.900 | | 2007-08-21 | 00:00:00 | 122,21 | 128,96 | 121,00 | 127,57 | 46.537.400 | | 2007-08-22 | 00:00:00 | 131,22 | 132,75 | 130,33 | 132,51 | 37.920.200 | | 2007-08-23 | 00:00:00 | 133,09 | 133,34 | 129,76 | 131,07 | 30.958.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
