(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 212,80 | 213,00 | 208,45 | 210,11 | 16.482.500 | | 2010-01-12 | 00:00:00 | 209,19 | 209,77 | 206,42 | 207,72 | 21.213.800 | | 2010-01-13 | 00:00:00 | 207,87 | 210,93 | 204,10 | 210,65 | 21.616.300 | | 2010-01-14 | 00:00:00 | 210,11 | 210,46 | 209,02 | 209,43 | 15.460.500 | | 2010-01-15 | 00:00:00 | 210,93 | 211,60 | 205,87 | 205,93 | 21.216.700 | | 2010-01-19 | 00:00:00 | 208,33 | 215,19 | 207,24 | 215,04 | 26.049.800 | | 2010-01-20 | 00:00:00 | 214,91 | 215,55 | 209,50 | 211,73 | 21.842.500 | | 2010-01-21 | 00:00:00 | 212,08 | 213,31 | 207,21 | 208,07 | 21.690.600 | | 2010-01-22 | 00:00:00 | 206,78 | 207,50 | 197,16 | 197,75 | 31.417.900 | | 2010-01-25 | 00:00:00 | 202,51 | 204,70 | 200,19 | 203,07 | 37.711.400 | | 2010-01-26 | 00:00:00 | 205,95 | 213,71 | 202,58 | 205,94 | 66.605.200 | | 2010-01-27 | 00:00:00 | 206,85 | 210,58 | 199,53 | 207,88 | 61.478.400 | | 2010-01-28 | 00:00:00 | 204,93 | 205,50 | 198,70 | 199,29 | 41.874.400 | | 2010-01-29 | 00:00:00 | 201,08 | 202,20 | 190,25 | 192,06 | 44.448.700 | | 2010-02-01 | 00:00:00 | 192,37 | 196,00 | 191,30 | 194,73 | 26.717.800 | | 2010-02-02 | 00:00:00 | 195,91 | 196,32 | 193,38 | 195,86 | 24.928.900 | | 2010-02-03 | 00:00:00 | 195,17 | 200,20 | 194,42 | 199,23 | 21.951.800 | | 2010-02-04 | 00:00:00 | 196,73 | 198,37 | 191,57 | 192,05 | 27.022.300 | | 2010-02-05 | 00:00:00 | 192,63 | 196,00 | 190,85 | 195,46 | 30.344.200 | | 2010-02-08 | 00:00:00 | 195,69 | 197,88 | 194,00 | 194,12 | 17.036.300 | | 2010-02-09 | 00:00:00 | 196,42 | 197,50 | 194,75 | 196,19 | 22.591.300 | | 2010-02-10 | 00:00:00 | 195,89 | 196,60 | 194,26 | 195,12 | 13.193.200 | | 2010-02-11 | 00:00:00 | 194,88 | 199,75 | 194,06 | 198,67 | 19.643.400 | | 2010-02-12 | 00:00:00 | 198,11 | 201,64 | 195,50 | 200,38 | 23.396.300 | | 2010-02-16 | 00:00:00 | 201,94 | 203,69 | 201,52 | 203,40 | 19.419.200 | | 2010-02-17 | 00:00:00 | 204,19 | 204,31 | 200,86 | 202,55 | 15.563.800 | | 2010-02-18 | 00:00:00 | 201,63 | 203,89 | 200,92 | 202,93 | 15.065.200 | | 2010-02-19 | 00:00:00 | 201,86 | 203,20 | 201,11 | 201,67 | 14.838.200 | | 2010-02-22 | 00:00:00 | 202,34 | 202,50 | 199,19 | 200,42 | 13.948.700 | | 2010-02-23 | 00:00:00 | 200,00 | 201,33 | 195,71 | 197,06 | 20.539.100 | | 2010-02-24 | 00:00:00 | 198,23 | 201,44 | 197,84 | 200,66 | 16.436.700 | | 2010-02-25 | 00:00:00 | 197,38 | 202,86 | 196,89 | 202,00 | 23.754.500 | | 2010-02-26 | 00:00:00 | 202,38 | 205,17 | 202,00 | 204,62 | 18.113.100 | | 2010-03-01 | 00:00:00 | 205,75 | 209,50 | 205,45 | 208,99 | 19.628.700 | | 2010-03-02 | 00:00:00 | 209,93 | 210,83 | 207,74 | 208,85 | 20.220.200 | | 2010-03-03 | 00:00:00 | 208,94 | 209,87 | 207,94 | 209,33 | 13.287.600 | | 2010-03-04 | 00:00:00 | 209,28 | 210,92 | 208,63 | 210,71 | 12.913.800 | | 2010-03-05 | 00:00:00 | 214,94 | 219,70 | 214,63 | 218,95 | 32.107.400 | | 2010-03-08 | 00:00:00 | 220,01 | 220,09 | 218,25 | 219,08 | 15.340.000 | | 2010-03-09 | 00:00:00 | 218,31 | 225,00 | 217,89 | 223,02 | 32.847.500 | | 2010-03-10 | 00:00:00 | 223,83 | 225,48 | 223,20 | 224,84 | 21.278.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
