(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 19,06 | 20,00 | 18,81 | 19,69 | 9.795.600 | | 2001-02-13 | 00:00:00 | 19,94 | 20,44 | 19,00 | 19,12 | 8.470.600 | | 2001-02-14 | 00:00:00 | 19,19 | 19,62 | 18,50 | 19,50 | 11.040.000 | | 2001-02-15 | 00:00:00 | 19,69 | 20,56 | 19,69 | 20,06 | 11.123.200 | | 2001-02-16 | 00:00:00 | 19,00 | 19,50 | 18,75 | 19,00 | 9.428.400 | | 2001-02-20 | 00:00:00 | 19,19 | 19,44 | 18,19 | 18,31 | 11.249.600 | | 2001-02-21 | 00:00:00 | 18,25 | 19,94 | 18,25 | 18,87 | 13.947.800 | | 2001-02-22 | 00:00:00 | 19,06 | 19,37 | 18,00 | 18,81 | 15.431.200 | | 2001-02-23 | 00:00:00 | 18,62 | 18,87 | 18,25 | 18,81 | 10.503.800 | | 2001-02-26 | 00:00:00 | 19,06 | 19,69 | 18,56 | 19,50 | 7.380.000 | | 2001-02-27 | 00:00:00 | 19,28 | 19,44 | 18,69 | 19,37 | 12.451.000 | | 2001-02-28 | 00:00:00 | 19,37 | 19,44 | 18,12 | 18,25 | 18.157.600 | | 2001-03-01 | 00:00:00 | 17,81 | 18,75 | 17,19 | 18,75 | 11.803.400 | | 2001-03-02 | 00:00:00 | 18,31 | 20,44 | 18,25 | 19,25 | 14.511.200 | | 2001-03-05 | 00:00:00 | 19,37 | 20,50 | 19,25 | 20,37 | 11.587.600 | | 2001-03-06 | 00:00:00 | 20,72 | 22,06 | 20,69 | 21,50 | 26.144.600 | | 2001-03-07 | 00:00:00 | 21,31 | 21,62 | 20,75 | 21,25 | 14.985.600 | | 2001-03-08 | 00:00:00 | 20,69 | 21,12 | 20,44 | 20,81 | 7.325.600 | | 2001-03-09 | 00:00:00 | 20,62 | 20,69 | 20,00 | 20,25 | 10.685.400 | | 2001-03-12 | 00:00:00 | 19,69 | 19,87 | 18,12 | 18,62 | 13.967.800 | | 2001-03-13 | 00:00:00 | 18,87 | 19,56 | 18,19 | 19,56 | 15.840.600 | | 2001-03-14 | 00:00:00 | 18,50 | 20,50 | 18,44 | 20,44 | 17.065.400 | | 2001-03-15 | 00:00:00 | 20,87 | 21,37 | 19,69 | 19,69 | 18.906.600 | | 2001-03-16 | 00:00:00 | 19,00 | 20,31 | 18,87 | 19,62 | 16.806.600 | | 2001-03-19 | 00:00:00 | 19,75 | 20,62 | 19,50 | 20,56 | 12.722.800 | | 2001-03-20 | 00:00:00 | 20,72 | 20,94 | 19,69 | 19,69 | 17.833.800 | | 2001-03-21 | 00:00:00 | 19,78 | 20,87 | 19,37 | 20,12 | 13.265.400 | | 2001-03-22 | 00:00:00 | 20,37 | 21,75 | 20,19 | 21,62 | 25.839.000 | | 2001-03-23 | 00:00:00 | 22,06 | 23,56 | 22,00 | 23,00 | 33.749.400 | | 2001-03-26 | 00:00:00 | 23,13 | 23,75 | 21,13 | 21,78 | 26.230.400 | | 2001-03-27 | 00:00:00 | 21,94 | 23,05 | 21,90 | 22,87 | 19.422.200 | | 2001-03-28 | 00:00:00 | 22,08 | 22,50 | 21,50 | 22,17 | 20.880.800 | | 2001-03-29 | 00:00:00 | 21,77 | 23,45 | 21,50 | 22,53 | 21.895.200 | | 2001-03-30 | 00:00:00 | 22,55 | 22,72 | 21,34 | 22,07 | 14.298.200 | | 2001-04-02 | 00:00:00 | 22,09 | 22,66 | 21,40 | 21,59 | 12.175.400 | | 2001-04-03 | 00:00:00 | 21,36 | 21,40 | 20,13 | 20,24 | 13.167.400 | | 2001-04-04 | 00:00:00 | 19,76 | 20,25 | 18,75 | 19,50 | 24.481.600 | | 2001-04-05 | 00:00:00 | 20,60 | 22,50 | 20,00 | 20,87 | 15.955.800 | | 2001-04-06 | 00:00:00 | 20,80 | 21,04 | 19,90 | 20,59 | 11.603.200 | | 2001-04-09 | 00:00:00 | 20,69 | 21,34 | 20,06 | 20,54 | 9.520.800 | | 2001-04-10 | 00:00:00 | 20,90 | 22,70 | 20,78 | 22,04 | 16.334.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
