(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 15,56 | 15,56 | 14,88 | 15,00 | 12.327.200 | | 2000-12-14 | 00:00:00 | 15,03 | 15,25 | 14,44 | 14,44 | 9.406.600 | | 2000-12-15 | 00:00:00 | 14,56 | 14,69 | 14,00 | 14,06 | 18.363.800 | | 2000-12-18 | 00:00:00 | 14,56 | 14,63 | 13,94 | 14,25 | 11.645.000 | | 2000-12-19 | 00:00:00 | 14,38 | 15,25 | 14,00 | 14,00 | 13.367.200 | | 2000-12-20 | 00:00:00 | 13,78 | 14,63 | 13,63 | 14,38 | 20.196.200 | | 2000-12-21 | 00:00:00 | 14,25 | 15,00 | 13,88 | 14,06 | 13.102.600 | | 2000-12-22 | 00:00:00 | 14,13 | 15,00 | 14,13 | 15,00 | 11.369.600 | | 2000-12-26 | 00:00:00 | 14,88 | 15,00 | 14,25 | 14,69 | 7.745.400 | | 2000-12-27 | 00:00:00 | 14,34 | 14,81 | 14,19 | 14,81 | 11.626.000 | | 2000-12-28 | 00:00:00 | 14,38 | 14,94 | 14,31 | 14,81 | 10.910.000 | | 2000-12-29 | 00:00:00 | 14,69 | 15,00 | 14,50 | 14,88 | 22.518.800 | | 2001-01-02 | 00:00:00 | 14,88 | 15,25 | 14,56 | 14,88 | 16.161.800 | | 2001-01-03 | 00:00:00 | 14,50 | 16,69 | 14,44 | 16,37 | 29.181.800 | | 2001-01-04 | 00:00:00 | 18,14 | 18,50 | 16,81 | 17,06 | 26.411.000 | | 2001-01-05 | 00:00:00 | 16,94 | 17,37 | 16,06 | 16,37 | 14.731.000 | | 2001-01-08 | 00:00:00 | 16,94 | 16,98 | 15,94 | 16,56 | 13.350.000 | | 2001-01-09 | 00:00:00 | 16,81 | 17,64 | 16,56 | 17,19 | 21.040.600 | | 2001-01-10 | 00:00:00 | 16,69 | 17,00 | 16,06 | 16,56 | 20.743.400 | | 2001-01-11 | 00:00:00 | 16,25 | 18,50 | 16,25 | 18,00 | 28.707.600 | | 2001-01-12 | 00:00:00 | 17,87 | 18,00 | 17,06 | 17,19 | 15.121.000 | | 2001-01-16 | 00:00:00 | 17,44 | 18,25 | 17,00 | 17,12 | 10.940.000 | | 2001-01-17 | 00:00:00 | 17,56 | 17,56 | 16,50 | 16,81 | 30.037.600 | | 2001-01-18 | 00:00:00 | 17,81 | 18,75 | 17,62 | 18,69 | 43.822.800 | | 2001-01-19 | 00:00:00 | 19,44 | 19,56 | 18,69 | 19,50 | 27.748.200 | | 2001-01-22 | 00:00:00 | 19,06 | 19,62 | 18,44 | 19,25 | 18.551.600 | | 2001-01-23 | 00:00:00 | 19,31 | 20,94 | 19,06 | 20,50 | 31.418.400 | | 2001-01-24 | 00:00:00 | 20,62 | 20,69 | 19,56 | 20,50 | 25.616.200 | | 2001-01-25 | 00:00:00 | 20,56 | 20,56 | 19,75 | 19,94 | 17.495.000 | | 2001-01-26 | 00:00:00 | 19,50 | 19,81 | 19,06 | 19,56 | 17.245.600 | | 2001-01-29 | 00:00:00 | 19,56 | 21,75 | 19,56 | 21,69 | 30.562.800 | | 2001-01-30 | 00:00:00 | 21,56 | 22,00 | 20,87 | 21,75 | 24.734.600 | | 2001-01-31 | 00:00:00 | 21,50 | 22,50 | 21,44 | 21,62 | 26.106.000 | | 2001-02-01 | 00:00:00 | 20,69 | 21,50 | 20,50 | 21,12 | 13.205.400 | | 2001-02-02 | 00:00:00 | 21,12 | 21,94 | 20,50 | 20,62 | 15.263.400 | | 2001-02-05 | 00:00:00 | 20,50 | 20,56 | 19,75 | 20,19 | 10.228.800 | | 2001-02-06 | 00:00:00 | 20,16 | 21,39 | 20,00 | 21,12 | 16.528.400 | | 2001-02-07 | 00:00:00 | 20,66 | 20,87 | 19,81 | 20,75 | 14.071.600 | | 2001-02-08 | 00:00:00 | 20,56 | 21,06 | 20,19 | 20,75 | 21.585.000 | | 2001-02-09 | 00:00:00 | 20,50 | 20,81 | 18,69 | 19,12 | 21.082.600 | | 2001-02-12 | 00:00:00 | 19,06 | 20,00 | 18,81 | 19,69 | 9.795.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
