(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 | | 2002-09-19 | 00:00:00 | 14,75 | 14,80 | 14,48 | 14,58 | 7.355.200 | | 2002-09-20 | 00:00:00 | 14,62 | 14,94 | 14,52 | 14,87 | 12.599.600 | | 2002-09-23 | 00:00:00 | 14,76 | 14,96 | 14,45 | 14,85 | 9.418.200 | | 2002-09-24 | 00:00:00 | 14,40 | 14,82 | 14,40 | 14,64 | 8.952.200 | | 2002-09-25 | 00:00:00 | 14,69 | 15,17 | 14,65 | 14,93 | 9.095.800 | | 2002-09-26 | 00:00:00 | 15,10 | 15,19 | 14,55 | 14,70 | 7.451.600 | | 2002-09-27 | 00:00:00 | 14,49 | 14,85 | 14,48 | 14,72 | 7.362.600 | | 2002-09-30 | 00:00:00 | 14,40 | 14,57 | 14,14 | 14,50 | 8.489.200 | | 2002-10-01 | 00:00:00 | 14,59 | 14,60 | 14,00 | 14,51 | 12.229.400 | | 2002-10-02 | 00:00:00 | 14,33 | 14,63 | 14,10 | 14,17 | 8.191.000 | | 2002-10-03 | 00:00:00 | 14,18 | 14,60 | 14,06 | 14,30 | 7.782.000 | | 2002-10-04 | 00:00:00 | 14,36 | 14,40 | 13,99 | 14,03 | 6.815.200 | | 2002-10-07 | 00:00:00 | 13,97 | 14,21 | 13,76 | 13,77 | 8.739.200 | | 2002-10-08 | 00:00:00 | 13,90 | 13,96 | 13,36 | 13,68 | 16.201.600 | | 2002-10-09 | 00:00:00 | 13,54 | 13,85 | 13,41 | 13,59 | 12.738.800 | | 2002-10-10 | 00:00:00 | 13,63 | 14,22 | 13,58 | 14,11 | 11.484.800 | | 2002-10-11 | 00:00:00 | 14,25 | 14,78 | 14,10 | 14,51 | 10.524.200 | | 2002-10-14 | 00:00:00 | 14,55 | 14,98 | 14,44 | 14,77 | 6.943.000 | | 2002-10-15 | 00:00:00 | 15,22 | 15,25 | 14,78 | 15,16 | 14.482.800 | | 2002-10-16 | 00:00:00 | 14,86 | 15,13 | 13,90 | 14,56 | 10.986.600 | | 2002-10-17 | 00:00:00 | 14,21 | 14,38 | 13,98 | 14,11 | 16.760.600 | | 2002-10-18 | 00:00:00 | 14,00 | 14,35 | 13,93 | 14,34 | 10.296.400 | | 2002-10-21 | 00:00:00 | 14,26 | 14,63 | 14,00 | 14,56 | 8.518.600 | | 2002-10-22 | 00:00:00 | 14,47 | 14,88 | 14,26 | 14,70 | 7.791.000 | | 2002-10-23 | 00:00:00 | 14,63 | 14,98 | 14,50 | 14,88 | 7.465.600 | | 2002-10-24 | 00:00:00 | 15,02 | 15,21 | 14,55 | 14,69 | 6.241.000 | | 2002-10-25 | 00:00:00 | 14,69 | 15,45 | 14,59 | 15,42 | 9.966.800 | | 2002-10-28 | 00:00:00 | 15,55 | 15,95 | 15,25 | 15,61 | 12.475.000 | | 2002-10-29 | 00:00:00 | 15,57 | 15,88 | 14,96 | 15,44 | 9.256.400 | | 2002-10-30 | 00:00:00 | 15,49 | 16,37 | 15,48 | 15,98 | 9.667.000 | | 2002-10-31 | 00:00:00 | 15,99 | 16,44 | 15,92 | 16,07 | 10.565.600 | | 2002-11-01 | 00:00:00 | 15,94 | 16,50 | 15,89 | 16,36 | 6.779.600 | | 2002-11-04 | 00:00:00 | 16,50 | 17,38 | 16,35 | 16,89 | 13.457.800 | | 2002-11-05 | 00:00:00 | 16,75 | 16,96 | 16,35 | 16,90 | 7.524.800 | | 2002-11-06 | 00:00:00 | 17,08 | 17,32 | 16,70 | 17,22 | 7.728.200 | | 2002-11-07 | 00:00:00 | 16,94 | 17,10 | 15,81 | 16,00 | 12.006.400 | | 2002-11-08 | 00:00:00 | 16,01 | 16,20 | 15,52 | 15,84 | 6.788.000 | | 2002-11-11 | 00:00:00 | 15,74 | 15,89 | 15,12 | 15,16 | 5.463.400 | | 2002-11-12 | 00:00:00 | 15,32 | 16,04 | 15,28 | 15,64 | 7.992.600 | | 2002-11-13 | 00:00:00 | 15,50 | 16,07 | 15,28 | 15,59 | 8.276.400 | | 2002-11-14 | 00:00:00 | 15,90 | 16,41 | 15,78 | 16,30 | 5.061.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
