(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 129,40 | 130,80 | 127,01 | 127,46 | 34.074.900 | | 2008-02-15 | 00:00:00 | 126,27 | 127,08 | 124,06 | 124,63 | 32.163.400 | | 2008-02-19 | 00:00:00 | 125,99 | 126,75 | 121,44 | 122,18 | 35.855.300 | | 2008-02-20 | 00:00:00 | 122,20 | 124,60 | 121,68 | 123,82 | 34.508.700 | | 2008-02-21 | 00:00:00 | 126,05 | 126,47 | 120,86 | 121,54 | 33.480.800 | | 2008-02-22 | 00:00:00 | 122,48 | 122,51 | 115,87 | 119,46 | 54.599.500 | | 2008-02-25 | 00:00:00 | 118,59 | 120,17 | 116,66 | 119,74 | 44.856.700 | | 2008-02-26 | 00:00:00 | 117,64 | 121,09 | 115,44 | 119,15 | 53.728.600 | | 2008-02-27 | 00:00:00 | 118,23 | 123,05 | 118,09 | 122,96 | 52.360.300 | | 2008-02-28 | 00:00:00 | 127,20 | 132,20 | 125,77 | 129,91 | 57.752.400 | | 2008-02-29 | 00:00:00 | 129,29 | 130,21 | 124,80 | 125,02 | 44.820.800 | | 2008-03-03 | 00:00:00 | 124,44 | 125,98 | 118,00 | 121,73 | 56.894.400 | | 2008-03-04 | 00:00:00 | 121,99 | 124,88 | 120,40 | 124,62 | 63.747.100 | | 2008-03-05 | 00:00:00 | 123,58 | 125,14 | 122,25 | 124,49 | 43.510.300 | | 2008-03-06 | 00:00:00 | 124,61 | 127,50 | 120,81 | 120,93 | 52.603.500 | | 2008-03-07 | 00:00:00 | 120,41 | 122,98 | 119,05 | 122,25 | 43.945.100 | | 2008-03-10 | 00:00:00 | 121,98 | 123,46 | 119,37 | 119,69 | 35.699.600 | | 2008-03-11 | 00:00:00 | 124,10 | 127,48 | 122,00 | 127,35 | 41.569.400 | | 2008-03-12 | 00:00:00 | 127,04 | 128,68 | 125,17 | 126,03 | 37.825.200 | | 2008-03-13 | 00:00:00 | 124,10 | 129,50 | 123,00 | 127,94 | 45.075.100 | | 2008-03-14 | 00:00:00 | 129,88 | 130,30 | 124,20 | 126,61 | 41.308.600 | | 2008-03-17 | 00:00:00 | 122,55 | 128,59 | 122,55 | 126,73 | 38.282.100 | | 2008-03-18 | 00:00:00 | 129,18 | 133,00 | 128,67 | 132,82 | 42.978.200 | | 2008-03-19 | 00:00:00 | 133,12 | 134,29 | 129,67 | 129,67 | 36.077.000 | | 2008-03-20 | 00:00:00 | 131,12 | 133,29 | 129,18 | 133,27 | 32.422.900 | | 2008-03-24 | 00:00:00 | 134,01 | 140,85 | 133,64 | 139,53 | 38.104.300 | | 2008-03-25 | 00:00:00 | 139,96 | 143,10 | 137,33 | 140,98 | 37.585.400 | | 2008-03-26 | 00:00:00 | 140,87 | 145,74 | 140,64 | 145,06 | 42.189.900 | | 2008-03-27 | 00:00:00 | 144,95 | 145,31 | 139,99 | 140,25 | 35.625.400 | | 2008-03-28 | 00:00:00 | 141,80 | 144,65 | 141,60 | 143,01 | 25.521.800 | | 2008-03-31 | 00:00:00 | 143,27 | 145,71 | 142,52 | 143,50 | 27.418.300 | | 2008-04-01 | 00:00:00 | 146,30 | 149,66 | 143,61 | 149,53 | 36.846.400 | | 2008-04-02 | 00:00:00 | 148,78 | 151,20 | 145,85 | 147,49 | 37.253.700 | | 2008-04-03 | 00:00:00 | 147,06 | 153,63 | 147,00 | 151,61 | 37.556.000 | | 2008-04-04 | 00:00:00 | 152,19 | 154,71 | 150,75 | 153,08 | 30.514.900 | | 2008-04-07 | 00:00:00 | 156,13 | 159,69 | 155,11 | 155,89 | 41.368.800 | | 2008-04-08 | 00:00:00 | 153,55 | 156,45 | 152,32 | 152,84 | 36.224.800 | | 2008-04-09 | 00:00:00 | 153,31 | 153,89 | 150,46 | 151,44 | 31.192.800 | | 2008-04-10 | 00:00:00 | 151,13 | 155,42 | 150,60 | 154,55 | 34.134.400 | | 2008-04-11 | 00:00:00 | 152,72 | 153,30 | 146,40 | 147,14 | 43.000.000 | | 2008-04-14 | 00:00:00 | 146,77 | 149,25 | 144,54 | 147,78 | 30.181.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
