(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 15,90 | 16,41 | 15,78 | 16,30 | 5.061.200 | 2002-11-15 | 00:00:00 | 16,23 | 16,24 | 15,76 | 15,95 | 5.749.800 | 2002-11-18 | 00:00:00 | 16,19 | 16,20 | 15,52 | 15,65 | 5.877.800 | 2002-11-19 | 00:00:00 | 15,55 | 15,75 | 15,01 | 15,27 | 7.534.000 | 2002-11-20 | 00:00:00 | 15,30 | 15,70 | 15,25 | 15,53 | 7.455.000 | 2002-11-21 | 00:00:00 | 15,90 | 16,44 | 15,75 | 16,35 | 14.945.800 | 2002-11-22 | 00:00:00 | 16,09 | 16,30 | 15,90 | 16,01 | 8.137.800 | 2002-11-25 | 00:00:00 | 16,03 | 16,14 | 15,71 | 15,97 | 7.122.400 | 2002-11-26 | 00:00:00 | 15,85 | 15,90 | 15,27 | 15,41 | 8.580.800 | 2002-11-27 | 00:00:00 | 15,60 | 15,86 | 15,45 | 15,72 | 10.242.800 | 2002-11-29 | 00:00:00 | 15,79 | 15,88 | 15,41 | 15,50 | 5.122.600 | 2002-12-02 | 00:00:00 | 15,90 | 16,10 | 15,01 | 15,18 | 14.240.800 | 2002-12-03 | 00:00:00 | 15,20 | 15,34 | 15,10 | 15,16 | 8.138.200 | 2002-12-04 | 00:00:00 | 15,18 | 15,19 | 14,50 | 14,97 | 11.634.200 | 2002-12-05 | 00:00:00 | 15,03 | 15,08 | 14,53 | 14,63 | 8.692.800 | 2002-12-06 | 00:00:00 | 14,65 | 15,19 | 14,52 | 14,95 | 8.762.800 | 2002-12-09 | 00:00:00 | 14,94 | 14,95 | 14,67 | 14,75 | 8.431.600 | 2002-12-10 | 00:00:00 | 14,75 | 15,45 | 14,73 | 15,28 | 11.021.800 | 2002-12-11 | 00:00:00 | 15,30 | 15,49 | 15,08 | 15,49 | 9.053.600 | 2002-12-12 | 00:00:00 | 15,51 | 15,55 | 15,01 | 15,19 | 5.333.600 | 2002-12-13 | 00:00:00 | 15,14 | 15,15 | 14,65 | 14,79 | 5.885.000 | 2002-12-16 | 00:00:00 | 14,81 | 15,10 | 14,61 | 14,85 | 8.986.600 | 2002-12-17 | 00:00:00 | 14,85 | 15,19 | 14,66 | 15,08 | 7.952.200 | 2002-12-18 | 00:00:00 | 14,80 | 14,86 | 14,50 | 14,57 | 5.382.200 | 2002-12-19 | 00:00:00 | 14,53 | 14,92 | 14,10 | 14,20 | 12.411.400 | 2002-12-20 | 00:00:00 | 14,29 | 14,56 | 13,78 | 14,14 | 11.360.600 | 2002-12-23 | 00:00:00 | 14,16 | 14,55 | 14,12 | 14,49 | 4.493.800 | 2002-12-24 | 00:00:00 | 14,44 | 14,47 | 14,30 | 14,36 | 1.405.000 | 2002-12-26 | 00:00:00 | 14,42 | 14,81 | 14,28 | 14,40 | 3.050.800 | 2002-12-27 | 00:00:00 | 14,31 | 14,38 | 14,01 | 14,06 | 2.858.400 | 2002-12-30 | 00:00:00 | 14,08 | 14,15 | 13,84 | 14,07 | 5.537.200 | 2002-12-31 | 00:00:00 | 14,00 | 14,36 | 13,95 | 14,33 | 7.168.800 | 2003-01-02 | 00:00:00 | 14,36 | 14,92 | 14,35 | 14,80 | 6.479.600 | 2003-01-03 | 00:00:00 | 14,80 | 14,93 | 14,59 | 14,90 | 5.266.200 | 2003-01-06 | 00:00:00 | 15,03 | 15,38 | 14,88 | 14,90 | 13.947.600 | 2003-01-07 | 00:00:00 | 14,79 | 15,00 | 14,47 | 14,85 | 12.226.600 | 2003-01-08 | 00:00:00 | 14,58 | 14,71 | 14,44 | 14,55 | 8.201.600 | 2003-01-09 | 00:00:00 | 14,62 | 14,92 | 14,50 | 14,68 | 7.687.600 | 2003-01-10 | 00:00:00 | 14,58 | 14,82 | 14,49 | 14,72 | 6.253.600 | 2003-01-13 | 00:00:00 | 14,90 | 14,90 | 14,36 | 14,63 | 6.390.800 | 2003-01-14 | 00:00:00 | 14,69 | 14,82 | 14,49 | 14,61 | 6.673.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|