(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 250,49 | 250,93 | 243,20 | 246,94 | 24.780.100 | | 2010-07-06 | 00:00:00 | 251,00 | 252,80 | 246,16 | 248,63 | 21.953.100 | | 2010-07-07 | 00:00:00 | 250,49 | 258,77 | 249,75 | 258,67 | 23.349.000 | | 2010-07-08 | 00:00:00 | 262,48 | 262,90 | 254,89 | 258,09 | 26.335.200 | | 2010-07-09 | 00:00:00 | 256,89 | 259,90 | 255,16 | 259,62 | 15.475.800 | | 2010-07-12 | 00:00:00 | 258,53 | 261,85 | 254,86 | 257,29 | 20.090.000 | | 2010-07-13 | 00:00:00 | 256,32 | 256,40 | 246,43 | 251,80 | 42.533.000 | | 2010-07-14 | 00:00:00 | 249,38 | 255,80 | 249,00 | 252,73 | 29.001.700 | | 2010-07-15 | 00:00:00 | 248,23 | 256,97 | 247,30 | 251,45 | 29.318.000 | | 2010-07-16 | 00:00:00 | 253,18 | 254,97 | 248,41 | 249,90 | 37.137.800 | | 2010-07-19 | 00:00:00 | 249,88 | 249,88 | 239,60 | 245,58 | 36.588.500 | | 2010-07-20 | 00:00:00 | 242,90 | 252,90 | 240,01 | 251,89 | 38.174.800 | | 2010-07-21 | 00:00:00 | 265,09 | 265,15 | 254,00 | 254,24 | 42.295.500 | | 2010-07-22 | 00:00:00 | 257,68 | 260,00 | 255,31 | 259,02 | 23.028.900 | | 2010-07-23 | 00:00:00 | 257,09 | 260,38 | 256,28 | 259,94 | 19.038.800 | | 2010-07-26 | 00:00:00 | 260,00 | 260,10 | 257,71 | 259,28 | 14.890.300 | | 2010-07-27 | 00:00:00 | 260,87 | 264,80 | 260,30 | 264,08 | 20.867.800 | | 2010-07-28 | 00:00:00 | 263,67 | 265,99 | 260,25 | 260,96 | 18.550.700 | | 2010-07-29 | 00:00:00 | 260,71 | 262,65 | 256,10 | 258,11 | 22.981.900 | | 2010-07-30 | 00:00:00 | 255,89 | 259,70 | 254,90 | 257,25 | 16.007.500 | | 2010-08-02 | 00:00:00 | 260,44 | 262,59 | 259,62 | 261,85 | 15.231.100 | | 2010-08-03 | 00:00:00 | 261,01 | 263,26 | 259,42 | 261,93 | 14.876.600 | | 2010-08-04 | 00:00:00 | 262,84 | 264,28 | 260,31 | 262,98 | 15.013.400 | | 2010-08-05 | 00:00:00 | 261,73 | 263,18 | 260,55 | 261,70 | 10.324.900 | | 2010-08-06 | 00:00:00 | 259,78 | 261,49 | 257,63 | 260,09 | 15.889.200 | | 2010-08-09 | 00:00:00 | 261,48 | 262,15 | 259,57 | 261,75 | 10.815.500 | | 2010-08-10 | 00:00:00 | 259,85 | 260,45 | 257,55 | 259,41 | 16.127.900 | | 2010-08-11 | 00:00:00 | 255,40 | 255,69 | 249,81 | 250,19 | 22.108.400 | | 2010-08-12 | 00:00:00 | 246,69 | 253,10 | 246,12 | 251,79 | 19.083.400 | | 2010-08-13 | 00:00:00 | 251,65 | 251,88 | 249,09 | 249,10 | 12.657.400 | | 2010-08-16 | 00:00:00 | 247,58 | 250,01 | 246,62 | 247,64 | 11.350.600 | | 2010-08-17 | 00:00:00 | 250,08 | 254,63 | 249,20 | 251,97 | 15.083.200 | | 2010-08-18 | 00:00:00 | 252,36 | 254,67 | 251,58 | 253,07 | 12.089.200 | | 2010-08-19 | 00:00:00 | 252,84 | 253,48 | 248,68 | 249,88 | 15.227.600 | | 2010-08-20 | 00:00:00 | 249,39 | 253,92 | 249,00 | 249,64 | 13.693.400 | | 2010-08-23 | 00:00:00 | 251,79 | 252,00 | 245,25 | 245,80 | 14.768.100 | | 2010-08-24 | 00:00:00 | 242,67 | 243,00 | 238,65 | 239,93 | 21.462.700 | | 2010-08-25 | 00:00:00 | 238,04 | 243,99 | 237,20 | 242,89 | 21.293.500 | | 2010-08-26 | 00:00:00 | 245,45 | 245,75 | 240,28 | 240,28 | 16.643.400 | | 2010-08-27 | 00:00:00 | 241,75 | 242,61 | 235,56 | 241,62 | 19.585.400 | | 2010-08-30 | 00:00:00 | 240,76 | 245,75 | 240,68 | 242,50 | 13.670.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
