(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 146,77 | 149,25 | 144,54 | 147,78 | 30.181.700 | | 2008-04-15 | 00:00:00 | 149,40 | 149,72 | 145,72 | 148,38 | 24.900.600 | | 2008-04-16 | 00:00:00 | 151,72 | 154,10 | 150,62 | 153,70 | 28.395.000 | | 2008-04-17 | 00:00:00 | 154,17 | 156,00 | 153,35 | 154,49 | 25.152.400 | | 2008-04-18 | 00:00:00 | 159,12 | 162,26 | 158,38 | 161,04 | 36.653.600 | | 2008-04-21 | 00:00:00 | 162,21 | 168,50 | 161,76 | 168,16 | 37.078.300 | | 2008-04-22 | 00:00:00 | 167,40 | 168,00 | 158,09 | 160,20 | 51.314.300 | | 2008-04-23 | 00:00:00 | 164,05 | 164,84 | 161,08 | 162,89 | 52.879.200 | | 2008-04-24 | 00:00:00 | 165,34 | 169,98 | 159,19 | 168,94 | 60.573.800 | | 2008-04-25 | 00:00:00 | 170,70 | 171,10 | 166,42 | 169,73 | 35.445.500 | | 2008-04-28 | 00:00:00 | 169,75 | 173,75 | 169,13 | 172,24 | 28.114.800 | | 2008-04-29 | 00:00:00 | 171,11 | 175,66 | 170,25 | 175,05 | 32.946.600 | | 2008-04-30 | 00:00:00 | 176,19 | 180,00 | 172,92 | 173,95 | 40.671.800 | | 2008-05-01 | 00:00:00 | 174,96 | 180,00 | 174,86 | 180,00 | 32.227.000 | | 2008-05-02 | 00:00:00 | 180,19 | 181,92 | 178,55 | 180,94 | 35.569.600 | | 2008-05-05 | 00:00:00 | 181,92 | 185,31 | 181,05 | 184,73 | 30.494.700 | | 2008-05-06 | 00:00:00 | 184,66 | 187,12 | 182,18 | 186,66 | 32.787.800 | | 2008-05-07 | 00:00:00 | 186,05 | 188,20 | 180,54 | 182,59 | 41.289.300 | | 2008-05-08 | 00:00:00 | 183,77 | 186,50 | 183,07 | 185,06 | 32.090.600 | | 2008-05-09 | 00:00:00 | 183,16 | 184,25 | 181,37 | 183,45 | 24.023.600 | | 2008-05-12 | 00:00:00 | 185,21 | 188,87 | 182,85 | 188,16 | 29.234.400 | | 2008-05-13 | 00:00:00 | 188,61 | 191,45 | 187,86 | 189,96 | 29.347.200 | | 2008-05-14 | 00:00:00 | 191,23 | 192,24 | 185,57 | 186,26 | 32.713.400 | | 2008-05-15 | 00:00:00 | 186,81 | 189,90 | 184,20 | 189,73 | 31.169.400 | | 2008-05-16 | 00:00:00 | 190,11 | 190,30 | 187,00 | 187,62 | 27.327.600 | | 2008-05-19 | 00:00:00 | 187,86 | 188,69 | 181,30 | 183,60 | 33.779.300 | | 2008-05-20 | 00:00:00 | 181,82 | 186,16 | 180,12 | 185,90 | 34.626.900 | | 2008-05-21 | 00:00:00 | 185,67 | 187,95 | 176,25 | 178,19 | 41.320.300 | | 2008-05-22 | 00:00:00 | 179,26 | 181,33 | 172,00 | 177,05 | 43.097.700 | | 2008-05-23 | 00:00:00 | 180,77 | 181,99 | 177,80 | 181,17 | 32.389.900 | | 2008-05-27 | 00:00:00 | 182,75 | 186,43 | 181,84 | 186,43 | 28.189.700 | | 2008-05-28 | 00:00:00 | 187,41 | 187,95 | 183,72 | 187,01 | 26.549.600 | | 2008-05-29 | 00:00:00 | 186,76 | 188,20 | 185,50 | 186,69 | 23.096.800 | | 2008-05-30 | 00:00:00 | 187,45 | 189,54 | 187,38 | 188,75 | 21.770.300 | | 2008-06-02 | 00:00:00 | 188,60 | 189,65 | 184,53 | 186,10 | 24.257.000 | | 2008-06-03 | 00:00:00 | 186,86 | 188,20 | 182,34 | 185,37 | 26.804.300 | | 2008-06-04 | 00:00:00 | 184,02 | 187,09 | 183,23 | 185,19 | 25.963.700 | | 2008-06-05 | 00:00:00 | 186,34 | 189,84 | 185,70 | 189,43 | 26.935.600 | | 2008-06-06 | 00:00:00 | 188,00 | 189,95 | 185,55 | 185,64 | 34.438.700 | | 2008-06-09 | 00:00:00 | 184,79 | 184,94 | 175,75 | 181,61 | 67.410.100 | | 2008-06-10 | 00:00:00 | 180,51 | 186,78 | 179,02 | 185,64 | 40.728.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
