(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 253,83 | 258,25 | 199,25 | 246,25 | 45.753.900 | | 2010-05-07 | 00:00:00 | 243,71 | 246,57 | 225,21 | 235,86 | 59.829.000 | | 2010-05-10 | 00:00:00 | 250,25 | 254,65 | 248,53 | 253,99 | 35.082.200 | | 2010-05-11 | 00:00:00 | 251,84 | 259,89 | 250,50 | 256,52 | 30.318.100 | | 2010-05-12 | 00:00:00 | 259,24 | 263,13 | 258,70 | 262,09 | 23.354.900 | | 2010-05-13 | 00:00:00 | 263,22 | 265,00 | 256,40 | 258,36 | 21.395.900 | | 2010-05-14 | 00:00:00 | 255,16 | 256,48 | 249,50 | 253,82 | 27.061.800 | | 2010-05-17 | 00:00:00 | 254,70 | 256,18 | 247,71 | 254,22 | 27.221.300 | | 2010-05-18 | 00:00:00 | 256,98 | 258,55 | 250,26 | 252,36 | 27.892.900 | | 2010-05-19 | 00:00:00 | 249,50 | 252,92 | 244,85 | 248,34 | 36.601.400 | | 2010-05-20 | 00:00:00 | 241,88 | 243,85 | 236,21 | 237,76 | 45.738.600 | | 2010-05-21 | 00:00:00 | 232,82 | 244,50 | 231,35 | 242,32 | 43.689.800 | | 2010-05-24 | 00:00:00 | 247,28 | 250,90 | 246,26 | 246,76 | 26.906.800 | | 2010-05-25 | 00:00:00 | 239,35 | 246,76 | 237,16 | 245,22 | 37.377.100 | | 2010-05-26 | 00:00:00 | 250,08 | 252,13 | 243,75 | 244,11 | 30.346.700 | | 2010-05-27 | 00:00:00 | 250,60 | 253,89 | 249,11 | 253,35 | 23.723.000 | | 2010-05-28 | 00:00:00 | 259,39 | 259,40 | 253,35 | 256,88 | 29.104.700 | | 2010-06-01 | 00:00:00 | 259,69 | 265,94 | 258,96 | 260,83 | 31.249.000 | | 2010-06-02 | 00:00:00 | 264,54 | 264,80 | 260,33 | 263,95 | 24.550.900 | | 2010-06-03 | 00:00:00 | 265,18 | 265,55 | 260,41 | 263,12 | 23.200.600 | | 2010-06-04 | 00:00:00 | 258,21 | 261,90 | 254,63 | 255,96 | 27.020.300 | | 2010-06-07 | 00:00:00 | 258,29 | 259,15 | 250,55 | 250,94 | 31.650.200 | | 2010-06-08 | 00:00:00 | 253,24 | 253,80 | 245,65 | 249,33 | 35.711.300 | | 2010-06-09 | 00:00:00 | 251,47 | 251,90 | 242,49 | 243,20 | 30.478.800 | | 2010-06-10 | 00:00:00 | 244,84 | 250,98 | 242,20 | 250,51 | 27.655.300 | | 2010-06-11 | 00:00:00 | 248,23 | 253,86 | 247,37 | 253,51 | 19.454.100 | | 2010-06-14 | 00:00:00 | 255,96 | 259,15 | 254,01 | 254,28 | 21.508.800 | | 2010-06-15 | 00:00:00 | 255,64 | 259,85 | 255,50 | 259,69 | 20.860.900 | | 2010-06-16 | 00:00:00 | 261,10 | 267,75 | 260,63 | 267,25 | 27.962.000 | | 2010-06-17 | 00:00:00 | 270,60 | 272,90 | 269,50 | 271,87 | 31.109.000 | | 2010-06-18 | 00:00:00 | 272,25 | 275,00 | 271,42 | 274,07 | 27.997.100 | | 2010-06-21 | 00:00:00 | 277,69 | 279,01 | 268,73 | 270,17 | 27.611.100 | | 2010-06-22 | 00:00:00 | 272,16 | 275,97 | 271,50 | 273,85 | 25.572.800 | | 2010-06-23 | 00:00:00 | 274,58 | 274,66 | 267,90 | 270,97 | 27.431.300 | | 2010-06-24 | 00:00:00 | 271,00 | 273,20 | 268,10 | 269,00 | 25.509.900 | | 2010-06-25 | 00:00:00 | 270,06 | 270,27 | 265,81 | 266,70 | 19.625.600 | | 2010-06-28 | 00:00:00 | 266,93 | 269,75 | 264,52 | 268,30 | 20.891.000 | | 2010-06-29 | 00:00:00 | 264,12 | 264,39 | 254,30 | 256,17 | 40.442.400 | | 2010-06-30 | 00:00:00 | 256,71 | 257,97 | 250,01 | 251,53 | 26.375.500 | | 2010-07-01 | 00:00:00 | 254,30 | 254,80 | 243,22 | 248,48 | 36.512.600 | | 2010-07-02 | 00:00:00 | 250,49 | 250,93 | 243,20 | 246,94 | 24.780.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
