(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 240,76 | 245,75 | 240,68 | 242,50 | 13.670.600 | | 2010-08-31 | 00:00:00 | 241,85 | 244,56 | 240,35 | 243,10 | 15.011.600 | | 2010-09-01 | 00:00:00 | 247,47 | 251,46 | 246,28 | 250,33 | 24.867.400 | | 2010-09-02 | 00:00:00 | 251,26 | 252,17 | 248,57 | 252,17 | 14.811.900 | | 2010-09-03 | 00:00:00 | 255,09 | 258,78 | 254,50 | 258,77 | 18.580.100 | | 2010-09-07 | 00:00:00 | 256,64 | 259,53 | 256,25 | 257,81 | 12.234.200 | | 2010-09-08 | 00:00:00 | 259,78 | 264,39 | 259,10 | 262,92 | 18.777.000 | | 2010-09-09 | 00:00:00 | 265,04 | 266,52 | 262,92 | 263,07 | 15.642.700 | | 2010-09-10 | 00:00:00 | 263,19 | 264,50 | 261,40 | 263,41 | 13.840.800 | | 2010-09-13 | 00:00:00 | 265,82 | 268,28 | 265,76 | 267,04 | 13.873.300 | | 2010-09-14 | 00:00:00 | 266,21 | 269,17 | 265,52 | 268,06 | 14.535.000 | | 2010-09-15 | 00:00:00 | 268,17 | 270,38 | 267,84 | 270,22 | 15.273.200 | | 2010-09-16 | 00:00:00 | 270,24 | 276,67 | 269,50 | 276,57 | 23.236.500 | | 2010-09-17 | 00:00:00 | 277,69 | 277,96 | 273,68 | 275,37 | 22.641.500 | | 2010-09-20 | 00:00:00 | 276,08 | 283,78 | 275,85 | 283,23 | 23.524.200 | | 2010-09-21 | 00:00:00 | 283,86 | 287,35 | 282,79 | 283,77 | 23.859.800 | | 2010-09-22 | 00:00:00 | 282,71 | 287,98 | 282,41 | 287,75 | 20.903.200 | | 2010-09-23 | 00:00:00 | 286,33 | 292,76 | 286,00 | 288,92 | 28.054.800 | | 2010-09-24 | 00:00:00 | 292,10 | 293,53 | 290,55 | 292,32 | 23.172.500 | | 2010-09-27 | 00:00:00 | 293,98 | 294,73 | 291,01 | 291,16 | 17.244.100 | | 2010-09-28 | 00:00:00 | 291,77 | 291,77 | 275,00 | 286,86 | 36.937.700 | | 2010-09-29 | 00:00:00 | 287,23 | 289,81 | 286,00 | 287,37 | 16.757.000 | | 2010-09-30 | 00:00:00 | 289,00 | 290,00 | 281,25 | 283,75 | 24.034.900 | | 2010-10-01 | 00:00:00 | 286,15 | 286,58 | 281,35 | 282,52 | 16.005.100 | | 2010-10-04 | 00:00:00 | 281,60 | 282,90 | 277,77 | 278,64 | 15.525.600 | | 2010-10-05 | 00:00:00 | 282,00 | 289,45 | 281,82 | 288,94 | 17.874.300 | | 2010-10-06 | 00:00:00 | 289,59 | 291,99 | 285,26 | 289,19 | 23.911.000 | | 2010-10-07 | 00:00:00 | 290,34 | 290,48 | 286,91 | 289,22 | 14.556.200 | | 2010-10-08 | 00:00:00 | 291,71 | 294,50 | 290,00 | 294,07 | 23.478.500 | | 2010-10-11 | 00:00:00 | 294,74 | 297,24 | 294,60 | 295,36 | 15.245.400 | | 2010-10-12 | 00:00:00 | 295,41 | 299,50 | 292,49 | 298,54 | 19.897.900 | | 2010-10-13 | 00:00:00 | 300,20 | 301,96 | 299,80 | 300,14 | 22.215.400 | | 2010-10-14 | 00:00:00 | 301,69 | 302,47 | 300,40 | 302,31 | 15.491.800 | | 2010-10-15 | 00:00:00 | 307,44 | 315,00 | 304,91 | 314,74 | 32.804.800 | | 2010-10-18 | 00:00:00 | 318,47 | 319,00 | 314,29 | 318,00 | 39.036.100 | | 2010-10-19 | 00:00:00 | 303,40 | 313,77 | 300,02 | 309,49 | 43.908.000 | | 2010-10-20 | 00:00:00 | 309,00 | 314,25 | 306,87 | 310,53 | 25.660.900 | | 2010-10-21 | 00:00:00 | 312,36 | 314,74 | 306,80 | 309,52 | 19.557.800 | | 2010-10-22 | 00:00:00 | 309,07 | 310,04 | 306,30 | 307,47 | 13.226.500 | | 2010-10-25 | 00:00:00 | 309,09 | 311,60 | 308,44 | 308,84 | 13.752.200 | | 2010-10-26 | 00:00:00 | 306,87 | 309,74 | 305,65 | 308,05 | 13.934.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
