(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 21,06 | 21,28 | 20,60 | 21,05 | 6.470.200 | | 2001-12-04 | 00:00:00 | 21,05 | 22,56 | 20,72 | 22,40 | 13.586.400 | | 2001-12-05 | 00:00:00 | 22,36 | 24,03 | 22,17 | 23,76 | 20.306.400 | | 2001-12-06 | 00:00:00 | 23,48 | 23,50 | 22,14 | 22,78 | 12.104.800 | | 2001-12-07 | 00:00:00 | 22,46 | 22,71 | 22,00 | 22,54 | 7.268.400 | | 2001-12-10 | 00:00:00 | 22,29 | 22,99 | 22,23 | 22,54 | 6.071.800 | | 2001-12-11 | 00:00:00 | 22,67 | 22,85 | 21,65 | 21,78 | 7.338.400 | | 2001-12-12 | 00:00:00 | 21,87 | 21,92 | 21,25 | 21,49 | 6.873.600 | | 2001-12-13 | 00:00:00 | 21,49 | 21,55 | 20,50 | 21,00 | 7.065.800 | | 2001-12-14 | 00:00:00 | 20,73 | 20,83 | 20,09 | 20,39 | 6.781.600 | | 2001-12-17 | 00:00:00 | 20,40 | 21,00 | 20,19 | 20,62 | 6.204.000 | | 2001-12-18 | 00:00:00 | 20,89 | 21,33 | 20,22 | 21,01 | 8.401.400 | | 2001-12-19 | 00:00:00 | 20,58 | 21,68 | 20,47 | 21,62 | 10.355.600 | | 2001-12-20 | 00:00:00 | 21,40 | 21,47 | 20,62 | 20,67 | 7.888.000 | | 2001-12-21 | 00:00:00 | 21,01 | 21,54 | 20,80 | 21,00 | 9.154.800 | | 2001-12-24 | 00:00:00 | 20,90 | 21,45 | 20,90 | 21,36 | 1.808.200 | | 2001-12-26 | 00:00:00 | 21,35 | 22,30 | 21,14 | 21,49 | 5.228.600 | | 2001-12-27 | 00:00:00 | 21,58 | 22,25 | 21,58 | 22,07 | 6.839.600 | | 2001-12-28 | 00:00:00 | 21,97 | 23,00 | 21,96 | 22,43 | 10.683.000 | | 2001-12-31 | 00:00:00 | 22,51 | 22,66 | 21,83 | 21,90 | 4.920.800 | | 2002-01-02 | 00:00:00 | 22,05 | 23,30 | 21,96 | 23,30 | 18.910.600 | | 2002-01-03 | 00:00:00 | 23,00 | 23,75 | 22,77 | 23,58 | 21.857.400 | | 2002-01-04 | 00:00:00 | 23,34 | 23,95 | 22,99 | 23,69 | 14.642.000 | | 2002-01-07 | 00:00:00 | 23,72 | 24,00 | 22,75 | 22,90 | 15.878.000 | | 2002-01-08 | 00:00:00 | 22,75 | 23,05 | 22,46 | 22,61 | 16.072.800 | | 2002-01-09 | 00:00:00 | 22,80 | 22,93 | 21,28 | 21,65 | 11.708.400 | | 2002-01-10 | 00:00:00 | 21,22 | 21,46 | 20,25 | 21,23 | 16.169.200 | | 2002-01-11 | 00:00:00 | 21,39 | 21,84 | 20,60 | 21,05 | 12.457.200 | | 2002-01-14 | 00:00:00 | 21,01 | 21,40 | 20,90 | 21,15 | 14.857.000 | | 2002-01-15 | 00:00:00 | 21,32 | 21,76 | 21,21 | 21,70 | 10.368.600 | | 2002-01-16 | 00:00:00 | 21,41 | 21,41 | 20,50 | 20,78 | 20.246.200 | | 2002-01-17 | 00:00:00 | 21,96 | 22,74 | 21,87 | 22,48 | 23.592.000 | | 2002-01-18 | 00:00:00 | 22,00 | 22,60 | 21,96 | 22,17 | 12.100.400 | | 2002-01-22 | 00:00:00 | 22,27 | 22,37 | 21,82 | 21,82 | 11.689.800 | | 2002-01-23 | 00:00:00 | 21,80 | 23,04 | 21,59 | 23,02 | 15.831.400 | | 2002-01-24 | 00:00:00 | 22,91 | 23,51 | 22,90 | 23,21 | 12.285.800 | | 2002-01-25 | 00:00:00 | 22,89 | 23,42 | 22,66 | 23,25 | 6.639.800 | | 2002-01-28 | 00:00:00 | 23,40 | 23,55 | 22,72 | 23,27 | 6.658.800 | | 2002-01-29 | 00:00:00 | 23,22 | 23,54 | 22,85 | 23,07 | 8.583.000 | | 2002-01-30 | 00:00:00 | 23,07 | 24,14 | 22,94 | 24,09 | 16.842.000 | | 2002-01-31 | 00:00:00 | 24,16 | 24,73 | 24,11 | 24,72 | 16.730.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
