(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 20,71 | 21,70 | 20,45 | 21,66 | 11.613.600 | | 2001-06-08 | 00:00:00 | 21,65 | 21,65 | 20,71 | 21,32 | 12.236.600 | | 2001-06-11 | 00:00:00 | 21,05 | 21,07 | 19,95 | 20,04 | 10.500.000 | | 2001-06-12 | 00:00:00 | 19,77 | 20,69 | 19,76 | 20,31 | 10.849.800 | | 2001-06-13 | 00:00:00 | 21,42 | 21,73 | 20,06 | 20,47 | 18.267.400 | | 2001-06-14 | 00:00:00 | 20,04 | 20,45 | 19,77 | 19,88 | 10.619.600 | | 2001-06-15 | 00:00:00 | 20,10 | 20,75 | 19,35 | 20,44 | 16.236.600 | | 2001-06-18 | 00:00:00 | 20,41 | 20,85 | 20,00 | 20,33 | 12.354.000 | | 2001-06-19 | 00:00:00 | 20,85 | 21,40 | 20,01 | 20,19 | 11.467.400 | | 2001-06-20 | 00:00:00 | 20,00 | 21,85 | 19,98 | 21,67 | 15.415.000 | | 2001-06-21 | 00:00:00 | 21,55 | 23,00 | 21,10 | 22,49 | 12.190.400 | | 2001-06-22 | 00:00:00 | 22,48 | 23,00 | 21,76 | 22,26 | 10.215.200 | | 2001-06-25 | 00:00:00 | 22,50 | 24,00 | 22,45 | 23,99 | 15.698.200 | | 2001-06-26 | 00:00:00 | 23,34 | 23,77 | 23,01 | 23,75 | 9.742.200 | | 2001-06-27 | 00:00:00 | 23,83 | 24,00 | 22,50 | 23,34 | 13.361.800 | | 2001-06-28 | 00:00:00 | 23,05 | 23,91 | 22,94 | 23,54 | 12.443.200 | | 2001-06-29 | 00:00:00 | 23,66 | 25,10 | 23,20 | 23,25 | 18.406.800 | | 2001-07-02 | 00:00:00 | 23,64 | 24,23 | 23,14 | 23,90 | 8.216.000 | | 2001-07-03 | 00:00:00 | 23,51 | 24,18 | 23,50 | 23,84 | 4.019.400 | | 2001-07-05 | 00:00:00 | 23,60 | 23,77 | 23,01 | 23,19 | 5.439.000 | | 2001-07-06 | 00:00:00 | 22,76 | 22,96 | 21,72 | 22,03 | 10.818.600 | | 2001-07-09 | 00:00:00 | 22,09 | 23,00 | 21,68 | 22,70 | 12.052.400 | | 2001-07-10 | 00:00:00 | 22,95 | 23,07 | 20,84 | 21,14 | 14.116.800 | | 2001-07-11 | 00:00:00 | 21,03 | 22,55 | 21,00 | 22,54 | 16.803.800 | | 2001-07-12 | 00:00:00 | 23,30 | 24,81 | 23,30 | 24,36 | 21.957.200 | | 2001-07-13 | 00:00:00 | 24,13 | 25,01 | 23,84 | 24,85 | 16.240.800 | | 2001-07-16 | 00:00:00 | 24,88 | 25,10 | 23,91 | 23,96 | 9.952.400 | | 2001-07-17 | 00:00:00 | 23,98 | 25,22 | 23,01 | 25,10 | 23.136.800 | | 2001-07-18 | 00:00:00 | 21,78 | 22,78 | 20,42 | 20,79 | 40.607.600 | | 2001-07-19 | 00:00:00 | 21,23 | 21,42 | 19,75 | 19,96 | 30.755.000 | | 2001-07-20 | 00:00:00 | 19,70 | 20,06 | 19,49 | 19,98 | 15.878.000 | | 2001-07-23 | 00:00:00 | 20,09 | 20,50 | 19,51 | 19,54 | 8.620.000 | | 2001-07-24 | 00:00:00 | 19,39 | 19,92 | 18,73 | 19,09 | 12.442.000 | | 2001-07-25 | 00:00:00 | 19,12 | 19,30 | 17,97 | 18,47 | 15.852.800 | | 2001-07-26 | 00:00:00 | 18,48 | 18,80 | 17,85 | 18,59 | 13.183.600 | | 2001-07-27 | 00:00:00 | 18,75 | 19,25 | 18,50 | 18,96 | 11.933.400 | | 2001-07-30 | 00:00:00 | 19,12 | 19,36 | 18,51 | 18,93 | 8.691.400 | | 2001-07-31 | 00:00:00 | 19,27 | 19,42 | 18,51 | 18,79 | 8.393.800 | | 2001-08-01 | 00:00:00 | 19,01 | 19,78 | 18,95 | 19,06 | 10.862.000 | | 2001-08-02 | 00:00:00 | 19,65 | 19,87 | 19,26 | 19,82 | 9.003.200 | | 2001-08-03 | 00:00:00 | 19,89 | 19,90 | 19,00 | 19,50 | 6.644.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
