(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 133,09 | 133,34 | 129,76 | 131,07 | 30.958.500 | | 2007-08-24 | 00:00:00 | 130,53 | 135,37 | 129,81 | 135,30 | 32.565.500 | | 2007-08-27 | 00:00:00 | 133,39 | 134,66 | 132,10 | 132,25 | 25.265.700 | | 2007-08-28 | 00:00:00 | 130,99 | 132,41 | 126,63 | 126,82 | 42.120.200 | | 2007-08-29 | 00:00:00 | 129,88 | 134,18 | 129,54 | 134,08 | 41.673.600 | | 2007-08-30 | 00:00:00 | 132,67 | 138,25 | 132,30 | 136,25 | 51.270.800 | | 2007-08-31 | 00:00:00 | 139,49 | 139,65 | 137,41 | 138,48 | 31.317.400 | | 2007-09-04 | 00:00:00 | 139,94 | 145,73 | 139,84 | 144,16 | 47.030.100 | | 2007-09-05 | 00:00:00 | 144,97 | 145,84 | 136,10 | 136,76 | 83.150.800 | | 2007-09-06 | 00:00:00 | 135,56 | 137,57 | 132,71 | 135,01 | 67.902.200 | | 2007-09-07 | 00:00:00 | 132,01 | 132,30 | 130,00 | 131,77 | 51.092.000 | | 2007-09-10 | 00:00:00 | 136,99 | 138,04 | 133,95 | 136,71 | 53.137.100 | | 2007-09-11 | 00:00:00 | 137,90 | 138,30 | 133,75 | 135,49 | 34.710.200 | | 2007-09-12 | 00:00:00 | 135,99 | 139,40 | 135,75 | 136,85 | 36.527.500 | | 2007-09-13 | 00:00:00 | 138,83 | 139,00 | 136,65 | 137,20 | 23.434.400 | | 2007-09-14 | 00:00:00 | 136,57 | 138,98 | 136,20 | 138,81 | 21.674.400 | | 2007-09-17 | 00:00:00 | 138,99 | 140,59 | 137,60 | 138,41 | 28.301.900 | | 2007-09-18 | 00:00:00 | 139,06 | 142,85 | 137,83 | 140,92 | 37.951.300 | | 2007-09-19 | 00:00:00 | 143,02 | 143,16 | 139,40 | 140,77 | 36.633.200 | | 2007-09-20 | 00:00:00 | 140,15 | 141,79 | 139,32 | 140,31 | 24.575.400 | | 2007-09-21 | 00:00:00 | 141,14 | 144,65 | 140,31 | 144,15 | 40.651.300 | | 2007-09-24 | 00:00:00 | 146,73 | 149,85 | 146,65 | 148,28 | 37.506.200 | | 2007-09-25 | 00:00:00 | 146,84 | 153,22 | 146,82 | 153,18 | 42.572.900 | | 2007-09-26 | 00:00:00 | 154,47 | 155,00 | 151,25 | 152,77 | 34.801.900 | | 2007-09-27 | 00:00:00 | 153,77 | 154,52 | 152,32 | 154,50 | 23.427.700 | | 2007-09-28 | 00:00:00 | 153,44 | 154,60 | 152,75 | 153,47 | 21.915.800 | | 2007-10-01 | 00:00:00 | 154,63 | 157,41 | 152,93 | 156,34 | 29.861.300 | | 2007-10-02 | 00:00:00 | 156,55 | 158,59 | 155,89 | 158,45 | 28.250.600 | | 2007-10-03 | 00:00:00 | 157,78 | 159,18 | 157,01 | 157,92 | 24.696.400 | | 2007-10-04 | 00:00:00 | 158,00 | 158,08 | 153,50 | 156,24 | 23.402.900 | | 2007-10-05 | 00:00:00 | 158,37 | 161,58 | 157,70 | 161,45 | 33.595.200 | | 2007-10-08 | 00:00:00 | 163,49 | 167,91 | 162,97 | 167,91 | 29.815.900 | | 2007-10-09 | 00:00:00 | 170,20 | 171,11 | 166,68 | 167,86 | 39.438.800 | | 2007-10-10 | 00:00:00 | 167,55 | 167,88 | 165,60 | 166,79 | 23.779.600 | | 2007-10-11 | 00:00:00 | 169,49 | 171,88 | 153,21 | 162,23 | 58.671.500 | | 2007-10-12 | 00:00:00 | 163,01 | 167,28 | 161,80 | 167,25 | 35.244.200 | | 2007-10-15 | 00:00:00 | 167,98 | 169,57 | 163,50 | 166,98 | 38.448.900 | | 2007-10-16 | 00:00:00 | 165,54 | 170,18 | 165,15 | 169,58 | 38.093.400 | | 2007-10-17 | 00:00:00 | 172,69 | 173,04 | 169,18 | 172,75 | 39.969.400 | | 2007-10-18 | 00:00:00 | 171,50 | 174,19 | 171,05 | 173,50 | 29.417.000 | | 2007-10-19 | 00:00:00 | 174,24 | 174,63 | 170,00 | 170,42 | 46.063.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
