(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 24,16 | 24,73 | 24,11 | 24,72 | 16.730.200 | | 2002-02-01 | 00:00:00 | 24,34 | 24,96 | 24,34 | 24,41 | 14.225.200 | | 2002-02-04 | 00:00:00 | 24,32 | 25,52 | 24,20 | 25,35 | 18.656.200 | | 2002-02-05 | 00:00:00 | 25,09 | 25,98 | 25,08 | 25,45 | 16.317.400 | | 2002-02-06 | 00:00:00 | 25,60 | 25,98 | 24,15 | 24,67 | 21.342.000 | | 2002-02-07 | 00:00:00 | 24,65 | 25,29 | 24,08 | 24,30 | 12.422.600 | | 2002-02-08 | 00:00:00 | 24,40 | 24,64 | 23,37 | 24,03 | 12.690.400 | | 2002-02-11 | 00:00:00 | 23,93 | 25,00 | 23,74 | 24,98 | 14.235.800 | | 2002-02-12 | 00:00:00 | 24,66 | 25,04 | 24,45 | 24,71 | 8.010.000 | | 2002-02-13 | 00:00:00 | 24,73 | 25,24 | 24,65 | 25,01 | 11.174.000 | | 2002-02-14 | 00:00:00 | 25,05 | 25,23 | 24,38 | 24,60 | 9.291.800 | | 2002-02-15 | 00:00:00 | 24,53 | 24,98 | 23,85 | 23,90 | 9.292.400 | | 2002-02-19 | 00:00:00 | 23,76 | 23,87 | 22,48 | 22,62 | 13.937.800 | | 2002-02-20 | 00:00:00 | 22,77 | 23,20 | 22,35 | 23,13 | 10.194.400 | | 2002-02-21 | 00:00:00 | 22,92 | 23,00 | 21,45 | 21,50 | 15.955.400 | | 2002-02-22 | 00:00:00 | 21,66 | 22,95 | 21,50 | 22,74 | 14.517.000 | | 2002-02-25 | 00:00:00 | 22,85 | 24,72 | 22,36 | 23,81 | 15.244.600 | | 2002-02-26 | 00:00:00 | 23,91 | 24,37 | 23,25 | 23,67 | 9.290.400 | | 2002-02-27 | 00:00:00 | 23,94 | 24,25 | 20,94 | 21,96 | 36.791.400 | | 2002-02-28 | 00:00:00 | 22,15 | 22,59 | 21,35 | 21,70 | 16.319.200 | | 2002-03-01 | 00:00:00 | 21,93 | 23,50 | 21,82 | 23,45 | 12.464.000 | | 2002-03-04 | 00:00:00 | 23,26 | 24,58 | 22,76 | 24,29 | 12.437.800 | | 2002-03-05 | 00:00:00 | 24,15 | 24,43 | 23,40 | 23,53 | 9.810.800 | | 2002-03-06 | 00:00:00 | 23,48 | 24,34 | 22,93 | 24,07 | 8.078.800 | | 2002-03-07 | 00:00:00 | 24,06 | 24,53 | 23,61 | 24,38 | 9.223.200 | | 2002-03-08 | 00:00:00 | 24,74 | 25,09 | 24,30 | 24,66 | 9.634.800 | | 2002-03-11 | 00:00:00 | 24,60 | 25,14 | 24,10 | 25,06 | 9.385.200 | | 2002-03-12 | 00:00:00 | 24,51 | 24,74 | 24,10 | 24,72 | 9.073.400 | | 2002-03-13 | 00:00:00 | 24,37 | 24,85 | 24,15 | 24,49 | 7.170.200 | | 2002-03-14 | 00:00:00 | 24,30 | 24,60 | 23,87 | 24,43 | 7.760.600 | | 2002-03-15 | 00:00:00 | 24,46 | 24,96 | 24,25 | 24,95 | 8.603.600 | | 2002-03-18 | 00:00:00 | 24,95 | 25,05 | 24,32 | 24,74 | 10.877.000 | | 2002-03-19 | 00:00:00 | 24,69 | 25,30 | 24,30 | 24,85 | 8.655.200 | | 2002-03-20 | 00:00:00 | 24,66 | 25,14 | 24,50 | 24,92 | 10.511.400 | | 2002-03-21 | 00:00:00 | 23,86 | 24,30 | 23,26 | 24,27 | 22.012.600 | | 2002-03-22 | 00:00:00 | 24,22 | 24,56 | 23,87 | 24,09 | 7.221.200 | | 2002-03-25 | 00:00:00 | 24,07 | 24,09 | 23,24 | 23,35 | 9.386.800 | | 2002-03-26 | 00:00:00 | 23,20 | 23,64 | 23,00 | 23,46 | 9.208.600 | | 2002-03-27 | 00:00:00 | 23,35 | 23,72 | 23,26 | 23,47 | 4.560.800 | | 2002-03-28 | 00:00:00 | 23,70 | 23,88 | 23,46 | 23,67 | 3.873.400 | | 2002-04-01 | 00:00:00 | 23,38 | 24,70 | 23,28 | 24,46 | 7.108.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
