(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 223,83 | 225,48 | 223,20 | 224,84 | 21.278.600 | | 2010-03-11 | 00:00:00 | 223,91 | 225,50 | 223,32 | 225,50 | 14.473.500 | | 2010-03-12 | 00:00:00 | 227,37 | 227,73 | 225,75 | 226,60 | 14.846.400 | | 2010-03-15 | 00:00:00 | 225,38 | 225,50 | 220,25 | 223,84 | 17.598.800 | | 2010-03-16 | 00:00:00 | 224,18 | 224,98 | 222,51 | 224,45 | 15.946.500 | | 2010-03-17 | 00:00:00 | 224,90 | 226,45 | 223,27 | 224,12 | 16.084.300 | | 2010-03-18 | 00:00:00 | 224,10 | 225,00 | 222,61 | 224,65 | 12.180.400 | | 2010-03-19 | 00:00:00 | 224,79 | 225,24 | 221,23 | 222,25 | 19.959.200 | | 2010-03-22 | 00:00:00 | 220,47 | 226,00 | 220,15 | 224,75 | 16.275.000 | | 2010-03-23 | 00:00:00 | 225,64 | 228,78 | 224,10 | 228,36 | 21.495.500 | | 2010-03-24 | 00:00:00 | 227,64 | 230,20 | 227,51 | 229,37 | 21.349.300 | | 2010-03-25 | 00:00:00 | 230,92 | 230,97 | 226,25 | 226,65 | 19.367.300 | | 2010-03-26 | 00:00:00 | 228,95 | 231,95 | 228,55 | 230,90 | 22.873.000 | | 2010-03-29 | 00:00:00 | 233,00 | 233,87 | 231,62 | 232,39 | 19.120.200 | | 2010-03-30 | 00:00:00 | 236,60 | 237,48 | 234,25 | 235,85 | 18.766.400 | | 2010-03-31 | 00:00:00 | 235,49 | 236,61 | 234,46 | 235,00 | 15.360.600 | | 2010-04-01 | 00:00:00 | 237,41 | 238,73 | 232,75 | 235,97 | 21.518.100 | | 2010-04-05 | 00:00:00 | 234,98 | 238,51 | 234,77 | 238,49 | 24.351.000 | | 2010-04-06 | 00:00:00 | 238,20 | 240,24 | 237,00 | 239,54 | 15.938.600 | | 2010-04-07 | 00:00:00 | 239,55 | 241,92 | 238,66 | 240,60 | 22.428.700 | | 2010-04-08 | 00:00:00 | 240,44 | 241,54 | 238,04 | 239,95 | 20.450.500 | | 2010-04-09 | 00:00:00 | 241,43 | 241,89 | 240,46 | 241,79 | 11.924.600 | | 2010-04-12 | 00:00:00 | 242,20 | 243,07 | 241,81 | 242,29 | 11.893.800 | | 2010-04-13 | 00:00:00 | 241,86 | 242,80 | 241,11 | 242,43 | 10.920.900 | | 2010-04-14 | 00:00:00 | 245,28 | 245,81 | 244,07 | 245,69 | 14.413.500 | | 2010-04-15 | 00:00:00 | 245,78 | 249,03 | 245,51 | 248,92 | 13.429.800 | | 2010-04-16 | 00:00:00 | 248,57 | 251,14 | 244,55 | 247,40 | 26.791.500 | | 2010-04-19 | 00:00:00 | 247,03 | 247,89 | 241,77 | 247,07 | 20.231.400 | | 2010-04-20 | 00:00:00 | 248,54 | 249,25 | 242,96 | 244,59 | 26.050.700 | | 2010-04-21 | 00:00:00 | 258,80 | 260,25 | 255,73 | 259,22 | 35.061.800 | | 2010-04-22 | 00:00:00 | 258,24 | 266,75 | 256,20 | 266,47 | 28.292.800 | | 2010-04-23 | 00:00:00 | 267,99 | 272,18 | 267,00 | 270,83 | 28.431.100 | | 2010-04-26 | 00:00:00 | 271,88 | 272,46 | 268,19 | 269,50 | 17.063.600 | | 2010-04-27 | 00:00:00 | 267,27 | 267,84 | 260,52 | 262,04 | 25.318.600 | | 2010-04-28 | 00:00:00 | 263,25 | 264,00 | 256,41 | 261,60 | 27.062.200 | | 2010-04-29 | 00:00:00 | 263,02 | 270,00 | 262,01 | 268,64 | 19.943.100 | | 2010-04-30 | 00:00:00 | 269,31 | 270,57 | 261,00 | 261,09 | 19.351.500 | | 2010-05-03 | 00:00:00 | 263,84 | 267,88 | 262,88 | 266,35 | 16.198.300 | | 2010-05-04 | 00:00:00 | 262,89 | 263,29 | 256,75 | 258,68 | 25.819.700 | | 2010-05-05 | 00:00:00 | 253,03 | 258,14 | 248,73 | 255,99 | 31.493.500 | | 2010-05-06 | 00:00:00 | 253,83 | 258,25 | 199,25 | 246,25 | 45.753.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
