(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 204,56 | 205,00 | 201,83 | 203,25 | 15.852.500 | | 2009-11-12 | 00:00:00 | 203,14 | 204,87 | 201,43 | 201,99 | 12.990.400 | | 2009-11-13 | 00:00:00 | 202,87 | 204,83 | 202,07 | 204,45 | 12.220.200 | | 2009-11-16 | 00:00:00 | 205,48 | 208,00 | 205,01 | 206,63 | 17.216.900 | | 2009-11-17 | 00:00:00 | 206,08 | 207,44 | 205,00 | 207,00 | 14.141.900 | | 2009-11-18 | 00:00:00 | 206,54 | 207,00 | 204,00 | 205,96 | 13.355.100 | | 2009-11-19 | 00:00:00 | 204,61 | 204,61 | 199,80 | 200,51 | 19.347.300 | | 2009-11-20 | 00:00:00 | 199,15 | 200,39 | 197,76 | 199,92 | 14.523.800 | | 2009-11-23 | 00:00:00 | 203,00 | 206,00 | 202,95 | 205,88 | 16.960.600 | | 2009-11-24 | 00:00:00 | 205,33 | 205,88 | 202,90 | 204,44 | 11.329.600 | | 2009-11-25 | 00:00:00 | 205,40 | 205,65 | 203,76 | 204,19 | 10.230.500 | | 2009-11-27 | 00:00:00 | 199,22 | 202,96 | 198,37 | 200,59 | 10.544.900 | | 2009-11-30 | 00:00:00 | 201,11 | 201,68 | 198,77 | 199,91 | 15.148.900 | | 2009-12-01 | 00:00:00 | 202,24 | 202,77 | 196,83 | 196,97 | 16.561.000 | | 2009-12-02 | 00:00:00 | 198,96 | 201,42 | 195,75 | 196,23 | 25.444.800 | | 2009-12-03 | 00:00:00 | 197,42 | 198,98 | 196,27 | 196,48 | 16.000.300 | | 2009-12-04 | 00:00:00 | 199,70 | 199,88 | 190,28 | 193,32 | 29.531.600 | | 2009-12-07 | 00:00:00 | 193,32 | 193,77 | 188,68 | 188,95 | 25.506.500 | | 2009-12-08 | 00:00:00 | 189,36 | 192,35 | 188,70 | 189,87 | 24.597.200 | | 2009-12-09 | 00:00:00 | 191,28 | 198,16 | 190,31 | 197,80 | 24.413.700 | | 2009-12-10 | 00:00:00 | 199,50 | 199,70 | 196,12 | 196,43 | 17.476.800 | | 2009-12-11 | 00:00:00 | 197,78 | 198,00 | 193,43 | 194,67 | 15.320.300 | | 2009-12-14 | 00:00:00 | 195,37 | 197,43 | 192,56 | 196,98 | 17.585.600 | | 2009-12-15 | 00:00:00 | 195,83 | 197,51 | 193,27 | 194,17 | 14.980.700 | | 2009-12-16 | 00:00:00 | 195,10 | 196,50 | 194,55 | 195,03 | 12.606.600 | | 2009-12-17 | 00:00:00 | 194,26 | 195,00 | 191,00 | 191,86 | 13.833.100 | | 2009-12-18 | 00:00:00 | 193,17 | 195,50 | 192,60 | 195,43 | 21.702.100 | | 2009-12-21 | 00:00:00 | 196,05 | 199,75 | 195,67 | 198,23 | 21.853.800 | | 2009-12-22 | 00:00:00 | 199,44 | 200,85 | 198,66 | 200,36 | 12.465.000 | | 2009-12-23 | 00:00:00 | 201,20 | 202,38 | 200,81 | 202,10 | 12.315.900 | | 2009-12-24 | 00:00:00 | 203,55 | 209,35 | 203,35 | 209,04 | 17.888.900 | | 2009-12-28 | 00:00:00 | 211,72 | 213,95 | 209,61 | 211,61 | 23.003.100 | | 2009-12-29 | 00:00:00 | 212,63 | 212,72 | 208,73 | 209,10 | 15.868.400 | | 2009-12-30 | 00:00:00 | 208,83 | 212,00 | 208,31 | 211,64 | 14.696.800 | | 2009-12-31 | 00:00:00 | 213,13 | 213,35 | 210,56 | 210,73 | 12.571.000 | | 2010-01-04 | 00:00:00 | 213,43 | 214,50 | 212,38 | 214,01 | 17.577.400 | | 2010-01-05 | 00:00:00 | 214,60 | 215,59 | 213,25 | 214,38 | 21.486.300 | | 2010-01-06 | 00:00:00 | 214,38 | 215,23 | 210,75 | 210,97 | 19.693.200 | | 2010-01-07 | 00:00:00 | 211,75 | 212,00 | 209,05 | 210,58 | 17.024.700 | | 2010-01-08 | 00:00:00 | 210,30 | 212,00 | 209,06 | 211,98 | 15.986.100 | | 2010-01-11 | 00:00:00 | 212,80 | 213,00 | 208,45 | 210,11 | 16.482.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
