(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 124,05 | 124,18 | 121,75 | 122,50 | 10.642.800 | | 2009-05-26 | 00:00:00 | 124,76 | 130,83 | 124,55 | 130,78 | 22.692.300 | | 2009-05-27 | 00:00:00 | 131,78 | 134,98 | 130,91 | 133,05 | 23.086.500 | | 2009-05-28 | 00:00:00 | 133,45 | 135,39 | 132,03 | 135,07 | 17.397.200 | | 2009-05-29 | 00:00:00 | 135,39 | 135,90 | 133,85 | 135,81 | 16.304.800 | | 2009-06-01 | 00:00:00 | 136,47 | 139,99 | 136,00 | 139,35 | 16.160.700 | | 2009-06-02 | 00:00:00 | 138,99 | 141,34 | 138,35 | 139,49 | 16.199.500 | | 2009-06-03 | 00:00:00 | 140,00 | 141,11 | 139,07 | 140,95 | 20.171.800 | | 2009-06-04 | 00:00:00 | 140,13 | 144,18 | 140,04 | 143,74 | 19.537.200 | | 2009-06-05 | 00:00:00 | 145,31 | 146,40 | 143,21 | 144,67 | 22.585.700 | | 2009-06-08 | 00:00:00 | 143,82 | 144,23 | 139,43 | 143,85 | 33.255.400 | | 2009-06-09 | 00:00:00 | 143,81 | 144,56 | 140,55 | 142,72 | 24.152.500 | | 2009-06-10 | 00:00:00 | 142,28 | 142,35 | 138,30 | 140,25 | 24.593.700 | | 2009-06-11 | 00:00:00 | 139,55 | 141,56 | 138,55 | 139,95 | 18.719.300 | | 2009-06-12 | 00:00:00 | 138,81 | 139,10 | 136,04 | 136,97 | 20.098.500 | | 2009-06-15 | 00:00:00 | 136,01 | 136,93 | 134,89 | 136,09 | 19.276.800 | | 2009-06-16 | 00:00:00 | 136,66 | 138,47 | 136,10 | 136,35 | 18.255.100 | | 2009-06-17 | 00:00:00 | 136,67 | 137,45 | 134,53 | 135,58 | 20.377.100 | | 2009-06-18 | 00:00:00 | 136,11 | 138,00 | 135,59 | 135,88 | 15.237.600 | | 2009-06-19 | 00:00:00 | 138,07 | 139,50 | 136,90 | 139,48 | 25.756.600 | | 2009-06-22 | 00:00:00 | 140,67 | 141,56 | 136,33 | 137,37 | 22.650.700 | | 2009-06-23 | 00:00:00 | 136,40 | 136,95 | 132,88 | 134,01 | 25.213.000 | | 2009-06-24 | 00:00:00 | 135,42 | 137,50 | 134,86 | 136,22 | 17.326.400 | | 2009-06-25 | 00:00:00 | 135,75 | 140,20 | 135,21 | 139,86 | 21.051.700 | | 2009-06-26 | 00:00:00 | 139,79 | 143,56 | 139,74 | 142,44 | 15.692.300 | | 2009-06-29 | 00:00:00 | 143,46 | 143,95 | 141,54 | 141,97 | 20.272.000 | | 2009-06-30 | 00:00:00 | 142,58 | 143,80 | 141,80 | 142,43 | 15.508.000 | | 2009-07-01 | 00:00:00 | 143,50 | 144,66 | 142,52 | 142,83 | 14.792.100 | | 2009-07-02 | 00:00:00 | 141,25 | 142,83 | 139,79 | 140,02 | 13.231.400 | | 2009-07-06 | 00:00:00 | 138,70 | 138,99 | 136,25 | 138,61 | 17.795.400 | | 2009-07-07 | 00:00:00 | 138,48 | 139,68 | 135,18 | 135,40 | 16.485.600 | | 2009-07-08 | 00:00:00 | 135,92 | 138,04 | 134,42 | 137,22 | 20.554.600 | | 2009-07-09 | 00:00:00 | 137,76 | 137,99 | 135,93 | 136,36 | 12.250.900 | | 2009-07-10 | 00:00:00 | 136,34 | 138,97 | 136,32 | 138,52 | 15.860.200 | | 2009-07-13 | 00:00:00 | 139,54 | 142,34 | 137,53 | 142,34 | 17.267.900 | | 2009-07-14 | 00:00:00 | 142,03 | 143,18 | 141,16 | 142,27 | 12.401.700 | | 2009-07-15 | 00:00:00 | 145,04 | 147,00 | 144,32 | 146,88 | 17.325.000 | | 2009-07-16 | 00:00:00 | 145,76 | 148,02 | 145,57 | 147,52 | 14.027.200 | | 2009-07-17 | 00:00:00 | 149,08 | 152,02 | 148,63 | 151,75 | 21.486.700 | | 2009-07-20 | 00:00:00 | 153,27 | 155,04 | 150,89 | 152,91 | 26.198.200 | | 2009-07-21 | 00:00:00 | 153,29 | 153,43 | 149,75 | 151,51 | 30.860.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
