(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 21,69 | 21,94 | 19,69 | 20,12 | 21.495.600 | | 2000-10-18 | 00:00:00 | 19,44 | 21,06 | 18,75 | 20,12 | 29.803.800 | | 2000-10-19 | 00:00:00 | 19,16 | 19,81 | 18,31 | 18,94 | 53.818.200 | | 2000-10-20 | 00:00:00 | 19,06 | 20,37 | 18,94 | 19,50 | 28.270.400 | | 2000-10-23 | 00:00:00 | 20,27 | 20,56 | 19,44 | 20,37 | 19.694.000 | | 2000-10-24 | 00:00:00 | 20,69 | 20,87 | 18,81 | 18,87 | 28.736.200 | | 2000-10-25 | 00:00:00 | 19,06 | 19,19 | 18,44 | 18,50 | 23.720.600 | | 2000-10-26 | 00:00:00 | 18,81 | 18,87 | 17,50 | 18,50 | 25.780.600 | | 2000-10-27 | 00:00:00 | 18,87 | 19,19 | 17,87 | 18,56 | 26.594.600 | | 2000-10-30 | 00:00:00 | 19,12 | 19,94 | 18,75 | 19,31 | 22.832.800 | | 2000-10-31 | 00:00:00 | 19,75 | 20,25 | 19,25 | 19,56 | 31.649.000 | | 2000-11-01 | 00:00:00 | 19,44 | 20,87 | 19,44 | 20,50 | 20.553.800 | | 2000-11-02 | 00:00:00 | 21,12 | 22,44 | 21,06 | 22,31 | 21.105.400 | | 2000-11-03 | 00:00:00 | 23,00 | 23,00 | 21,94 | 22,25 | 18.423.400 | | 2000-11-06 | 00:00:00 | 22,44 | 22,62 | 20,87 | 21,44 | 14.060.000 | | 2000-11-07 | 00:00:00 | 21,50 | 21,81 | 20,81 | 21,31 | 10.786.800 | | 2000-11-08 | 00:00:00 | 21,37 | 21,44 | 19,81 | 20,06 | 15.082.800 | | 2000-11-09 | 00:00:00 | 19,87 | 20,50 | 19,06 | 20,19 | 17.035.400 | | 2000-11-10 | 00:00:00 | 19,36 | 19,87 | 19,06 | 19,06 | 15.080.600 | | 2000-11-13 | 00:00:00 | 18,75 | 20,00 | 18,25 | 19,37 | 15.423.200 | | 2000-11-14 | 00:00:00 | 19,94 | 20,50 | 19,56 | 20,25 | 14.611.200 | | 2000-11-15 | 00:00:00 | 20,03 | 20,19 | 19,25 | 19,87 | 10.086.600 | | 2000-11-16 | 00:00:00 | 19,50 | 19,81 | 18,87 | 19,00 | 8.554.000 | | 2000-11-17 | 00:00:00 | 19,19 | 19,25 | 18,25 | 18,50 | 15.943.400 | | 2000-11-20 | 00:00:00 | 18,59 | 19,50 | 18,25 | 18,94 | 14.581.600 | | 2000-11-21 | 00:00:00 | 19,19 | 19,50 | 18,75 | 18,81 | 10.786.200 | | 2000-11-22 | 00:00:00 | 18,81 | 19,12 | 18,37 | 18,50 | 10.029.600 | | 2000-11-24 | 00:00:00 | 18,86 | 19,50 | 18,81 | 19,31 | 5.751.800 | | 2000-11-27 | 00:00:00 | 19,87 | 19,94 | 18,50 | 18,69 | 9.244.000 | | 2000-11-28 | 00:00:00 | 18,69 | 19,00 | 17,94 | 18,03 | 9.618.200 | | 2000-11-29 | 00:00:00 | 18,09 | 18,31 | 17,25 | 17,56 | 17.586.200 | | 2000-11-30 | 00:00:00 | 16,69 | 17,00 | 16,12 | 16,50 | 28.922.200 | | 2000-12-01 | 00:00:00 | 17,00 | 17,50 | 16,81 | 17,06 | 13.783.800 | | 2000-12-04 | 00:00:00 | 17,19 | 17,19 | 16,44 | 16,69 | 13.273.400 | | 2000-12-05 | 00:00:00 | 16,94 | 17,44 | 16,37 | 17,00 | 21.932.200 | | 2000-12-06 | 00:00:00 | 14,63 | 15,00 | 14,00 | 14,31 | 49.092.400 | | 2000-12-07 | 00:00:00 | 14,44 | 14,88 | 14,00 | 14,31 | 14.606.600 | | 2000-12-08 | 00:00:00 | 14,81 | 15,31 | 14,44 | 15,06 | 15.568.200 | | 2000-12-11 | 00:00:00 | 15,19 | 15,38 | 14,88 | 15,19 | 11.884.000 | | 2000-12-12 | 00:00:00 | 15,25 | 16,00 | 15,00 | 15,38 | 13.803.400 | | 2000-12-13 | 00:00:00 | 15,56 | 15,56 | 14,88 | 15,00 | 12.327.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
