(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 190,72 | 192,65 | 182,98 | 184,40 | 36.556.700 | | 2007-12-18 | 00:00:00 | 186,52 | 187,33 | 178,60 | 182,98 | 43.649.200 | | 2007-12-19 | 00:00:00 | 182,98 | 184,64 | 180,90 | 183,12 | 29.484.300 | | 2007-12-20 | 00:00:00 | 185,43 | 187,83 | 183,33 | 187,21 | 27.603.200 | | 2007-12-21 | 00:00:00 | 190,12 | 193,91 | 189,89 | 193,91 | 35.498.600 | | 2007-12-24 | 00:00:00 | 195,03 | 199,33 | 194,79 | 198,80 | 17.150.100 | | 2007-12-26 | 00:00:00 | 199,01 | 200,96 | 196,82 | 198,95 | 25.110.500 | | 2007-12-27 | 00:00:00 | 198,95 | 202,96 | 197,80 | 198,57 | 28.383.000 | | 2007-12-28 | 00:00:00 | 200,59 | 201,56 | 196,88 | 199,83 | 24.766.200 | | 2007-12-31 | 00:00:00 | 199,50 | 200,50 | 197,75 | 198,08 | 19.249.800 | | 2008-01-02 | 00:00:00 | 199,27 | 200,26 | 192,55 | 194,84 | 38.519.200 | | 2008-01-03 | 00:00:00 | 195,41 | 197,39 | 192,69 | 194,93 | 30.052.300 | | 2008-01-04 | 00:00:00 | 191,45 | 193,00 | 178,89 | 180,05 | 51.959.400 | | 2008-01-07 | 00:00:00 | 181,25 | 183,60 | 170,23 | 177,64 | 73.972.900 | | 2008-01-08 | 00:00:00 | 180,14 | 182,46 | 170,80 | 171,25 | 54.338.200 | | 2008-01-09 | 00:00:00 | 171,30 | 179,50 | 168,30 | 179,40 | 64.781.500 | | 2008-01-10 | 00:00:00 | 177,58 | 181,00 | 175,41 | 178,02 | 52.904.500 | | 2008-01-11 | 00:00:00 | 176,00 | 177,85 | 170,00 | 172,69 | 43.936.100 | | 2008-01-14 | 00:00:00 | 177,52 | 179,42 | 175,17 | 178,78 | 39.256.900 | | 2008-01-15 | 00:00:00 | 177,72 | 179,22 | 164,66 | 169,04 | 83.688.500 | | 2008-01-16 | 00:00:00 | 165,23 | 169,01 | 156,70 | 159,64 | 79.065.900 | | 2008-01-17 | 00:00:00 | 161,51 | 165,36 | 158,42 | 160,89 | 62.780.700 | | 2008-01-18 | 00:00:00 | 161,71 | 165,75 | 159,61 | 161,36 | 61.547.400 | | 2008-01-22 | 00:00:00 | 148,06 | 159,98 | 146,00 | 155,64 | 86.214.800 | | 2008-01-23 | 00:00:00 | 136,19 | 140,00 | 126,14 | 139,07 | 120.415.200 | | 2008-01-24 | 00:00:00 | 139,99 | 140,70 | 132,01 | 135,60 | 71.564.900 | | 2008-01-25 | 00:00:00 | 138,99 | 139,09 | 129,61 | 130,01 | 55.440.400 | | 2008-01-28 | 00:00:00 | 128,16 | 133,20 | 126,45 | 130,01 | 52.628.400 | | 2008-01-29 | 00:00:00 | 131,15 | 132,79 | 129,05 | 131,54 | 39.269.800 | | 2008-01-30 | 00:00:00 | 131,37 | 135,45 | 130,00 | 132,18 | 44.323.500 | | 2008-01-31 | 00:00:00 | 129,45 | 136,65 | 129,40 | 135,36 | 48.004.500 | | 2008-02-01 | 00:00:00 | 136,24 | 136,59 | 132,18 | 133,75 | 36.085.400 | | 2008-02-04 | 00:00:00 | 134,21 | 135,90 | 131,42 | 131,65 | 32.103.400 | | 2008-02-05 | 00:00:00 | 130,43 | 134,00 | 128,90 | 129,36 | 40.723.400 | | 2008-02-06 | 00:00:00 | 130,83 | 131,92 | 121,77 | 122,00 | 56.093.900 | | 2008-02-07 | 00:00:00 | 119,97 | 124,78 | 117,27 | 121,24 | 74.404.700 | | 2008-02-08 | 00:00:00 | 122,08 | 125,70 | 121,60 | 125,48 | 48.412.700 | | 2008-02-11 | 00:00:00 | 128,01 | 129,98 | 127,20 | 129,45 | 42.886.900 | | 2008-02-12 | 00:00:00 | 130,70 | 131,00 | 123,62 | 124,86 | 43.749.900 | | 2008-02-13 | 00:00:00 | 126,68 | 129,78 | 125,63 | 129,40 | 34.542.300 | | 2008-02-14 | 00:00:00 | 129,40 | 130,80 | 127,01 | 127,46 | 34.074.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
