(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 | | 2010-12-22 | 00:00:00 | 324,36 | 325,72 | 323,55 | 325,16 | 9.497.200 | | 2010-12-23 | 00:00:00 | 325,00 | 325,15 | 323,17 | 323,60 | 7.969.900 | | 2010-12-27 | 00:00:00 | 322,85 | 325,44 | 321,52 | 324,68 | 8.906.600 | | 2010-12-28 | 00:00:00 | 325,91 | 326,66 | 325,06 | 325,47 | 6.271.500 | | 2010-12-29 | 00:00:00 | 326,22 | 326,45 | 325,10 | 325,29 | 5.826.400 | | 2010-12-30 | 00:00:00 | 325,48 | 325,51 | 323,05 | 323,66 | 5.624.800 | | 2010-12-31 | 00:00:00 | 322,95 | 323,48 | 321,31 | 322,56 | 6.911.000 | | 2011-01-03 | 00:00:00 | 325,64 | 330,26 | 324,84 | 329,57 | 15.883.600 | | 2011-01-04 | 00:00:00 | 332,44 | 332,50 | 328,15 | 331,29 | 11.038.600 | | 2011-01-05 | 00:00:00 | 329,55 | 334,34 | 329,50 | 334,00 | 9.058.700 | | 2011-01-06 | 00:00:00 | 334,72 | 335,25 | 332,90 | 333,73 | 10.709.500 | | 2011-01-07 | 00:00:00 | 333,99 | 336,35 | 331,90 | 336,12 | 11.096.800 | | 2011-01-10 | 00:00:00 | 338,83 | 343,23 | 337,17 | 342,45 | 16.000.400 | | 2011-01-11 | 00:00:00 | 344,88 | 344,96 | 339,47 | 341,64 | 15.814.500 | | 2011-01-12 | 00:00:00 | 343,25 | 344,43 | 342,00 | 344,42 | 10.790.700 | | 2011-01-13 | 00:00:00 | 345,16 | 346,64 | 343,85 | 345,68 | 10.599.300 | | 2011-01-14 | 00:00:00 | 345,89 | 348,48 | 344,44 | 348,48 | 10.998.600 | | 2011-01-18 | 00:00:00 | 329,52 | 344,76 | 326,00 | 340,65 | 66.831.600 | | 2011-01-19 | 00:00:00 | 348,35 | 348,60 | 336,88 | 338,84 | 40.494.700 | | 2011-01-20 | 00:00:00 | 336,43 | 338,30 | 330,12 | 332,68 | 27.290.500 | | 2011-01-21 | 00:00:00 | 333,77 | 334,88 | 326,63 | 326,72 | 26.915.000 | | 2011-01-24 | 00:00:00 | 326,87 | 337,45 | 326,72 | 337,45 | 20.500.100 | | 2011-01-25 | 00:00:00 | 336,33 | 341,44 | 334,57 | 341,40 | 19.436.600 | | 2011-01-26 | 00:00:00 | 342,96 | 345,60 | 341,50 | 343,85 | 18.084.500 | | 2011-01-27 | 00:00:00 | 343,78 | 344,69 | 342,83 | 343,21 | 10.169.300 | | 2011-01-28 | 00:00:00 | 344,17 | 344,40 | 333,53 | 336,10 | 21.116.400 | | 2011-01-31 | 00:00:00 | 335,80 | 340,04 | 334,30 | 339,32 | 13.461.000 | | 2011-02-01 | 00:00:00 | 341,30 | 345,65 | 340,98 | 345,03 | 15.221.100 | | 2011-02-02 | 00:00:00 | 344,45 | 345,25 | 343,55 | 344,32 | 9.238.300 | | 2011-02-03 | 00:00:00 | 343,80 | 344,24 | 338,55 | 343,44 | 14.043.100 | | 2011-02-04 | 00:00:00 | 343,64 | 346,70 | 343,51 | 346,50 | 11.479.800 | | 2011-02-07 | 00:00:00 | 347,89 | 353,25 | 347,64 | 351,88 | 17.299.100 | | 2011-02-08 | 00:00:00 | 353,68 | 355,52 | 352,15 | 355,20 | 13.579.500 | | 2011-02-09 | 00:00:00 | 355,19 | 359,00 | 354,87 | 358,16 | 17.222.400 | | 2011-02-10 | 00:00:00 | 357,39 | 360,00 | 348,00 | 354,54 | 33.126.100 | | 2011-02-11 | 00:00:00 | 354,75 | 357,80 | 353,54 | 356,85 | 13.114.400 | | 2011-02-14 | 00:00:00 | 356,79 | 359,48 | 356,71 | 359,18 | 11.073.100 | | 2011-02-15 | 00:00:00 | 359,19 | 359,97 | 357,55 | 359,90 | 10.126.300 | | 2011-02-16 | 00:00:00 | 360,80 | 364,90 | 360,50 | 363,13 | 17.044.800 | | 2011-02-17 | 00:00:00 | 357,25 | 360,27 | 356,52 | 358,30 | 18.918.900 | | 2011-02-18 | 00:00:00 | 358,71 | 359,50 | 349,52 | 350,56 | 29.077.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
