(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 | | 2017-10-18 | 00:00:00 | 160,42 | 160,71 | 159,60 | 159,76 | 16.158.659 | | 2017-10-19 | 00:00:00 | 156,75 | 157,08 | 155,02 | 155,98 | 42.111.326 | | 2017-10-20 | 00:00:00 | 156,61 | 157,75 | 155,96 | 156,25 | 23.612.246 | | 2017-10-23 | 00:00:00 | 156,89 | 157,69 | 155,50 | 156,17 | 21.654.461 | | 2017-10-24 | 00:00:00 | 156,29 | 157,42 | 156,20 | 157,10 | 17.137.731 | | 2017-10-25 | 00:00:00 | 156,91 | 157,55 | 155,27 | 156,41 | 20.126.554 | | 2017-10-26 | 00:00:00 | 157,23 | 157,83 | 156,78 | 157,41 | 16.751.691 | | 2017-10-27 | 00:00:00 | 159,29 | 163,60 | 158,70 | 163,05 | 43.904.150 | | 2017-10-30 | 00:00:00 | 163,89 | 168,07 | 163,72 | 166,72 | 43.923.292 | | 2017-10-31 | 00:00:00 | 167,90 | 169,65 | 166,94 | 169,04 | 35.474.672 | | 2017-11-01 | 00:00:00 | 169,87 | 169,94 | 165,61 | 166,89 | 33.100.847 | | 2017-12-08 | 00:00:00 | 170,49 | 171,00 | 168,82 | 169,37 | 23.096.872 | | 2017-12-11 | 00:00:00 | 169,20 | 172,89 | 168,79 | 172,67 | 33.092.051 | | 2017-12-12 | 00:00:00 | 172,15 | 172,39 | 171,46 | 171,70 | 18.945.457 | | 2017-12-13 | 00:00:00 | 172,50 | 173,54 | 172,00 | 172,27 | 23.142.242 | | 2017-12-14 | 00:00:00 | 172,40 | 173,13 | 171,65 | 172,22 | 20.219.307 | | 2017-12-15 | 00:00:00 | 173,63 | 174,17 | 172,46 | 173,97 | 37.054.632 | | 2017-12-18 | 00:00:00 | 174,88 | 177,20 | 174,86 | 176,42 | 28.831.533 | | 2017-12-19 | 00:00:00 | 175,03 | 175,39 | 174,09 | 174,54 | 27.078.872 | | 2017-12-20 | 00:00:00 | 174,87 | 175,42 | 173,25 | 174,35 | 23.000.392 | | 2017-12-21 | 00:00:00 | 174,17 | 176,02 | 174,10 | 175,01 | 20.356.826 | | 2017-12-22 | 00:00:00 | 174,68 | 175,42 | 174,50 | 175,01 | 16.052.615 | | 2017-12-26 | 00:00:00 | 170,80 | 171,47 | 169,68 | 170,57 | 32.968.167 | | 2017-12-27 | 00:00:00 | 170,10 | 170,78 | 169,71 | 170,60 | 21.672.062 | | 2017-12-28 | 00:00:00 | 171,00 | 171,85 | 170,48 | 171,08 | 15.997.739 | | 2017-12-29 | 00:00:00 | 170,52 | 170,59 | 169,22 | 169,23 | 25.643.711 | | 2018-01-02 | 00:00:00 | 170,16 | 172,30 | 169,26 | 172,26 | 25.048.048 | | 2018-01-03 | 00:00:00 | 172,53 | 174,55 | 171,96 | 172,23 | 28.819.653 | | 2018-01-04 | 00:00:00 | 172,54 | 173,47 | 172,08 | 173,03 | 22.211.345 | | 2018-01-05 | 00:00:00 | 173,44 | 175,37 | 173,05 | 175,00 | 23.016.177 | | 2018-01-08 | 00:00:00 | 174,35 | 175,61 | 173,93 | 174,35 | 20.134.092 | | 2018-01-09 | 00:00:00 | 174,55 | 175,06 | 173,41 | 174,33 | 21.262.614 | | 2018-01-10 | 00:00:00 | 173,16 | 174,30 | 173,00 | 174,29 | 23.589.129 | | 2018-01-11 | 00:00:00 | 174,59 | 175,49 | 174,49 | 175,28 | 17.523.256 | | 2018-01-12 | 00:00:00 | 176,18 | 177,36 | 175,65 | 177,09 | 25.039.531 | | 2018-01-16 | 00:00:00 | 177,90 | 179,39 | 176,14 | 176,19 | 29.159.005 | | 2018-01-17 | 00:00:00 | 176,15 | 179,25 | 175,07 | 179,10 | 32.752.734 | | 2018-01-18 | 00:00:00 | 179,37 | 180,10 | 178,25 | 179,26 | 30.234.512 | | 2018-01-19 | 00:00:00 | 178,61 | 179,58 | 177,41 | 178,46 | 30.827.809 | | 2018-01-22 | 00:00:00 | 177,30 | 177,78 | 176,60 | 177,00 | 26.023.683 | | 2018-01-23 | 00:00:00 | 177,30 | 179,44 | 176,82 | 177,04 | 31.702.531 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
