(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-04-24 | 00:00:00 | 143,50 | 143,95 | 143,18 | 143,64 | 17.099.200 | | 2017-04-25 | 00:00:00 | 143,91 | 144,90 | 143,87 | 144,53 | 18.290.300 | | 2017-04-28 | 00:00:00 | 144,09 | 144,30 | 143,27 | 143,65 | 20.763.500 | | 2017-05-01 | 00:00:00 | 145,10 | 147,20 | 144,96 | 146,58 | 33.424.500 | | 2017-05-02 | 00:00:00 | 147,54 | 148,09 | 146,84 | 147,51 | 40.290.100 | | 2017-05-03 | 00:00:00 | 145,59 | 147,49 | 144,27 | 147,06 | 45.404.200 | | 2017-05-08 | 00:00:00 | 149,03 | 153,70 | 149,03 | 153,01 | 48.427.600 | | 2017-05-09 | 00:00:00 | 153,87 | 154,88 | 153,45 | 153,99 | 35.942.435 | | 2017-05-10 | 00:00:00 | 153,63 | 153,94 | 152,11 | 153,26 | 25.670.456 | | 2017-05-11 | 00:00:00 | 152,45 | 154,07 | 152,31 | 153,95 | 25.596.687 | | 2017-05-12 | 00:00:00 | 154,70 | 156,42 | 154,67 | 156,10 | 32.221.756 | | 2017-05-15 | 00:00:00 | 156,01 | 156,65 | 155,05 | 155,70 | 25.700.983 | | 2017-05-16 | 00:00:00 | 155,94 | 156,06 | 154,72 | 155,47 | 19.904.679 | | 2017-05-17 | 00:00:00 | 153,60 | 154,57 | 149,71 | 150,25 | 49.482.818 | | 2017-05-18 | 00:00:00 | 151,27 | 153,34 | 151,13 | 152,54 | 33.159.664 | | 2017-05-19 | 00:00:00 | 153,38 | 153,98 | 152,63 | 153,06 | 26.733.798 | | 2017-05-22 | 00:00:00 | 154,00 | 154,58 | 152,91 | 153,99 | 22.340.069 | | 2017-05-23 | 00:00:00 | 154,90 | 154,90 | 153,31 | 153,80 | 19.430.358 | | 2017-05-24 | 00:00:00 | 153,84 | 154,17 | 152,67 | 153,34 | 19.118.319 | | 2017-05-25 | 00:00:00 | 153,73 | 154,35 | 153,03 | 153,87 | 19.044.463 | | 2017-05-26 | 00:00:00 | 154,00 | 154,24 | 153,31 | 153,61 | 21.632.202 | | 2017-05-30 | 00:00:00 | 153,42 | 154,43 | 153,33 | 153,67 | 20.034.934 | | 2017-05-31 | 00:00:00 | 153,97 | 154,17 | 152,38 | 152,76 | 23.162.873 | | 2017-06-01 | 00:00:00 | 153,17 | 153,33 | 152,22 | 153,18 | 16.180.143 | | 2017-06-02 | 00:00:00 | 153,58 | 155,45 | 152,89 | 155,45 | 27.285.861 | | 2017-06-05 | 00:00:00 | 154,34 | 154,45 | 153,46 | 153,93 | 24.803.858 | | 2017-06-06 | 00:00:00 | 153,90 | 155,81 | 153,78 | 154,45 | 26.249.630 | | 2017-06-07 | 00:00:00 | 155,02 | 155,98 | 154,48 | 155,37 | 20.678.772 | | 2017-06-08 | 00:00:00 | 155,25 | 155,54 | 154,40 | 154,99 | 20.771.367 | | 2017-06-09 | 00:00:00 | 155,19 | 155,19 | 146,02 | 148,98 | 648.827 | | 2017-06-12 | 00:00:00 | 145,74 | 146,09 | 142,51 | 145,42 | 71.563.614 | | 2017-06-13 | 00:00:00 | 147,16 | 147,45 | 145,15 | 146,59 | 33.749.154 | | 2017-06-14 | 00:00:00 | 147,50 | 147,50 | 143,84 | 145,16 | 31.224.203 | | 2017-06-15 | 00:00:00 | 143,32 | 144,48 | 142,21 | 144,29 | 31.348.832 | | 2017-06-16 | 00:00:00 | 143,78 | 144,50 | 142,20 | 142,27 | 49.180.748 | | 2017-06-19 | 00:00:00 | 143,66 | 146,74 | 143,66 | 146,34 | 31.449.132 | | 2017-06-20 | 00:00:00 | 146,87 | 146,87 | 144,94 | 145,01 | 24.572.170 | | 2017-06-21 | 00:00:00 | 145,52 | 146,07 | 144,61 | 145,87 | 21.064.679 | | 2017-06-22 | 00:00:00 | 145,77 | 146,70 | 145,12 | 145,63 | 18.673.365 | | 2017-06-23 | 00:00:00 | 145,13 | 147,16 | 145,11 | 146,28 | 25.997.976 | | 2017-06-26 | 00:00:00 | 147,17 | 148,28 | 145,38 | 145,82 | 25.524.661 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
