(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 2021-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 174,24 | 174,63 | 170,00 | 170,42 | 46.063.800 | | 2007-10-22 | 00:00:00 | 170,35 | 174,90 | 169,96 | 174,36 | 56.203.900 | | 2007-10-23 | 00:00:00 | 188,56 | 188,60 | 182,76 | 186,16 | 64.005.900 | | 2007-10-24 | 00:00:00 | 185,81 | 187,21 | 179,24 | 185,93 | 45.961.300 | | 2007-10-25 | 00:00:00 | 184,87 | 185,90 | 181,66 | 182,78 | 34.729.500 | | 2007-10-26 | 00:00:00 | 185,29 | 185,37 | 182,88 | 184,70 | 25.219.800 | | 2007-10-29 | 00:00:00 | 185,45 | 186,59 | 184,70 | 185,09 | 19.281.800 | | 2007-10-30 | 00:00:00 | 186,18 | 189,37 | 184,73 | 187,00 | 33.495.900 | | 2007-10-31 | 00:00:00 | 187,63 | 190,12 | 184,95 | 189,95 | 29.699.700 | | 2007-11-01 | 00:00:00 | 188,60 | 190,10 | 180,00 | 187,44 | 28.734.100 | | 2007-11-02 | 00:00:00 | 189,21 | 189,44 | 183,49 | 187,87 | 35.769.600 | | 2007-11-05 | 00:00:00 | 185,29 | 188,96 | 184,24 | 186,18 | 28.703.700 | | 2007-11-06 | 00:00:00 | 187,05 | 192,00 | 185,27 | 191,79 | 34.068.500 | | 2007-11-07 | 00:00:00 | 190,61 | 192,68 | 186,13 | 186,30 | 35.473.400 | | 2007-11-08 | 00:00:00 | 186,67 | 186,90 | 167,77 | 175,47 | 67.458.500 | | 2007-11-09 | 00:00:00 | 171,15 | 175,12 | 165,21 | 165,37 | 54.458.700 | | 2007-11-12 | 00:00:00 | 165,28 | 167,70 | 150,63 | 153,76 | 63.057.700 | | 2007-11-13 | 00:00:00 | 160,85 | 170,98 | 153,76 | 169,96 | 62.034.100 | | 2007-11-14 | 00:00:00 | 177,16 | 177,57 | 163,74 | 166,11 | 51.695.400 | | 2007-11-15 | 00:00:00 | 166,39 | 169,59 | 160,30 | 164,30 | 53.095.600 | | 2007-11-16 | 00:00:00 | 165,30 | 167,02 | 159,33 | 166,39 | 49.391.300 | | 2007-11-19 | 00:00:00 | 166,10 | 168,20 | 162,10 | 163,95 | 41.196.800 | | 2007-11-20 | 00:00:00 | 165,67 | 171,79 | 163,53 | 168,85 | 55.076.200 | | 2007-11-21 | 00:00:00 | 165,84 | 172,35 | 164,67 | 168,46 | 43.493.200 | | 2007-11-23 | 00:00:00 | 172,00 | 172,05 | 169,75 | 171,54 | 16.622.500 | | 2007-11-26 | 00:00:00 | 173,59 | 177,27 | 172,35 | 172,54 | 46.603.400 | | 2007-11-27 | 00:00:00 | 175,22 | 175,79 | 170,01 | 174,81 | 47.005.000 | | 2007-11-28 | 00:00:00 | 176,82 | 180,60 | 175,35 | 180,22 | 41.073.100 | | 2007-11-29 | 00:00:00 | 179,43 | 185,17 | 179,15 | 184,29 | 37.413.100 | | 2007-11-30 | 00:00:00 | 187,34 | 187,70 | 179,70 | 182,22 | 42.400.500 | | 2007-12-03 | 00:00:00 | 181,86 | 184,14 | 177,70 | 178,86 | 34.308.100 | | 2007-12-04 | 00:00:00 | 177,15 | 180,90 | 176,99 | 179,81 | 27.625.500 | | 2007-12-05 | 00:00:00 | 182,89 | 186,00 | 182,41 | 185,50 | 31.833.300 | | 2007-12-06 | 00:00:00 | 186,19 | 190,10 | 186,12 | 189,95 | 32.136.100 | | 2007-12-07 | 00:00:00 | 190,54 | 194,99 | 188,04 | 194,30 | 38.057.700 | | 2007-12-10 | 00:00:00 | 193,59 | 195,66 | 192,69 | 194,21 | 25.776.800 | | 2007-12-11 | 00:00:00 | 194,75 | 196,83 | 187,39 | 188,54 | 39.589.700 | | 2007-12-12 | 00:00:00 | 193,44 | 194,48 | 185,76 | 190,86 | 43.696.200 | | 2007-12-13 | 00:00:00 | 190,19 | 192,12 | 187,82 | 191,83 | 30.879.200 | | 2007-12-14 | 00:00:00 | 190,37 | 193,20 | 189,54 | 190,39 | 24.082.600 | | 2007-12-17 | 00:00:00 | 190,72 | 192,65 | 182,98 | 184,40 | 36.556.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
