(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 | | 2009-07-21 | 00:00:00 | 153,29 | 153,43 | 149,75 | 151,51 | 30.860.200 | | 2009-07-22 | 00:00:00 | 157,79 | 158,73 | 156,11 | 156,74 | 31.203.000 | | 2009-07-23 | 00:00:00 | 156,63 | 158,44 | 155,56 | 157,82 | 18.786.600 | | 2009-07-24 | 00:00:00 | 156,95 | 160,00 | 156,50 | 159,99 | 15.634.600 | | 2009-07-27 | 00:00:00 | 160,17 | 160,88 | 157,26 | 160,10 | 15.441.800 | | 2009-07-28 | 00:00:00 | 158,88 | 160,10 | 157,60 | 160,00 | 12.968.900 | | 2009-07-29 | 00:00:00 | 158,90 | 160,45 | 158,25 | 160,03 | 13.648.500 | | 2009-07-30 | 00:00:00 | 161,70 | 164,72 | 161,50 | 162,79 | 16.761.400 | | 2009-07-31 | 00:00:00 | 162,99 | 165,00 | 162,91 | 163,39 | 15.090.600 | | 2009-08-03 | 00:00:00 | 165,21 | 166,64 | 164,87 | 166,43 | 14.056.400 | | 2009-08-04 | 00:00:00 | 164,93 | 165,57 | 164,21 | 165,55 | 14.125.900 | | 2009-08-05 | 00:00:00 | 165,75 | 167,39 | 164,21 | 165,11 | 15.098.700 | | 2009-08-06 | 00:00:00 | 165,58 | 166,51 | 163,09 | 163,91 | 12.200.600 | | 2009-08-07 | 00:00:00 | 165,49 | 166,60 | 164,80 | 165,51 | 13.834.100 | | 2009-08-10 | 00:00:00 | 165,66 | 166,60 | 163,66 | 164,72 | 10.724.800 | | 2009-08-11 | 00:00:00 | 163,69 | 164,38 | 161,88 | 162,83 | 12.690.800 | | 2009-08-12 | 00:00:00 | 162,55 | 166,71 | 162,46 | 165,31 | 15.869.200 | | 2009-08-13 | 00:00:00 | 166,65 | 168,67 | 166,50 | 168,42 | 15.713.600 | | 2009-08-14 | 00:00:00 | 167,94 | 168,23 | 165,53 | 166,78 | 10.922.000 | | 2009-08-17 | 00:00:00 | 163,55 | 163,59 | 159,42 | 159,59 | 18.689.500 | | 2009-08-18 | 00:00:00 | 161,63 | 164,24 | 161,41 | 164,00 | 15.371.000 | | 2009-08-19 | 00:00:00 | 162,75 | 165,30 | 162,45 | 164,60 | 14.727.600 | | 2009-08-20 | 00:00:00 | 164,98 | 166,72 | 164,61 | 166,33 | 12.215.400 | | 2009-08-21 | 00:00:00 | 167,65 | 169,37 | 166,80 | 169,22 | 14.834.400 | | 2009-08-24 | 00:00:00 | 170,12 | 170,71 | 168,27 | 169,06 | 14.513.000 | | 2009-08-25 | 00:00:00 | 169,46 | 170,94 | 169,13 | 169,40 | 11.566.100 | | 2009-08-26 | 00:00:00 | 168,92 | 169,55 | 166,76 | 167,41 | 10.833.300 | | 2009-08-27 | 00:00:00 | 168,75 | 169,57 | 164,83 | 169,45 | 16.015.100 | | 2009-08-28 | 00:00:00 | 172,27 | 172,49 | 168,53 | 170,05 | 16.203.600 | | 2009-08-31 | 00:00:00 | 168,16 | 168,85 | 166,50 | 168,21 | 11.119.200 | | 2009-09-01 | 00:00:00 | 167,99 | 170,00 | 164,94 | 165,30 | 16.730.800 | | 2009-09-02 | 00:00:00 | 164,62 | 167,61 | 164,11 | 165,18 | 13.008.900 | | 2009-09-03 | 00:00:00 | 166,44 | 167,10 | 165,00 | 166,55 | 10.498.400 | | 2009-09-04 | 00:00:00 | 167,28 | 170,70 | 167,09 | 170,31 | 13.336.100 | | 2009-09-08 | 00:00:00 | 172,98 | 173,14 | 172,00 | 172,93 | 11.237.400 | | 2009-09-09 | 00:00:00 | 172,78 | 174,47 | 169,70 | 171,14 | 28.967.400 | | 2009-09-10 | 00:00:00 | 172,06 | 173,25 | 170,81 | 172,56 | 17.528.800 | | 2009-09-11 | 00:00:00 | 172,91 | 173,18 | 170,87 | 172,16 | 12.444.400 | | 2009-09-14 | 00:00:00 | 170,83 | 173,90 | 170,25 | 173,72 | 11.487.100 | | 2009-09-15 | 00:00:00 | 174,04 | 175,65 | 173,59 | 175,16 | 15.016.200 | | 2009-09-16 | 00:00:00 | 177,99 | 182,75 | 177,88 | 181,87 | 26.866.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
