(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 14,69 | 14,82 | 14,49 | 14,61 | 6.673.600 | | 2003-01-15 | 00:00:00 | 14,59 | 14,70 | 14,26 | 14,43 | 13.254.600 | | 2003-01-16 | 00:00:00 | 14,21 | 14,76 | 14,21 | 14,62 | 19.966.800 | | 2003-01-17 | 00:00:00 | 14,56 | 14,56 | 14,08 | 14,10 | 9.527.200 | | 2003-01-21 | 00:00:00 | 14,21 | 14,41 | 14,00 | 14,02 | 9.052.000 | | 2003-01-22 | 00:00:00 | 13,98 | 14,15 | 13,80 | 13,88 | 7.683.600 | | 2003-01-23 | 00:00:00 | 14,05 | 14,36 | 13,95 | 14,17 | 8.152.000 | | 2003-01-24 | 00:00:00 | 14,24 | 14,24 | 13,56 | 13,80 | 10.909.600 | | 2003-01-27 | 00:00:00 | 13,68 | 14,50 | 13,65 | 14,13 | 13.978.800 | | 2003-01-28 | 00:00:00 | 14,24 | 14,69 | 14,16 | 14,58 | 10.223.400 | | 2003-01-29 | 00:00:00 | 14,55 | 15,10 | 14,30 | 14,93 | 13.323.000 | | 2003-01-30 | 00:00:00 | 14,98 | 15,07 | 14,29 | 14,32 | 14.537.800 | | 2003-01-31 | 00:00:00 | 14,19 | 14,55 | 14,05 | 14,36 | 12.186.600 | | 2003-02-03 | 00:00:00 | 14,41 | 14,91 | 14,35 | 14,66 | 9.456.600 | | 2003-02-04 | 00:00:00 | 14,45 | 14,65 | 14,31 | 14,60 | 11.336.200 | | 2003-02-05 | 00:00:00 | 14,71 | 14,93 | 14,44 | 14,45 | 7.914.800 | | 2003-02-06 | 00:00:00 | 14,36 | 14,59 | 14,22 | 14,43 | 6.398.200 | | 2003-02-07 | 00:00:00 | 14,55 | 14,60 | 14,07 | 14,15 | 9.632.200 | | 2003-02-10 | 00:00:00 | 14,26 | 14,57 | 14,06 | 14,35 | 5.996.000 | | 2003-02-11 | 00:00:00 | 14,50 | 14,63 | 14,20 | 14,35 | 5.885.000 | | 2003-02-12 | 00:00:00 | 14,27 | 14,60 | 14,27 | 14,39 | 8.167.400 | | 2003-02-13 | 00:00:00 | 14,41 | 14,64 | 14,24 | 14,54 | 7.446.200 | | 2003-02-14 | 00:00:00 | 14,61 | 14,72 | 14,35 | 14,67 | 8.689.200 | | 2003-02-18 | 00:00:00 | 14,75 | 15,30 | 14,72 | 15,27 | 10.389.200 | | 2003-02-19 | 00:00:00 | 15,07 | 15,15 | 14,68 | 14,85 | 8.584.600 | | 2003-02-20 | 00:00:00 | 14,85 | 14,96 | 14,71 | 14,77 | 8.012.600 | | 2003-02-21 | 00:00:00 | 14,82 | 15,06 | 14,65 | 15,00 | 5.623.000 | | 2003-02-24 | 00:00:00 | 14,86 | 15,03 | 13,80 | 14,74 | 6.437.600 | | 2003-02-25 | 00:00:00 | 14,68 | 15,08 | 14,58 | 15,02 | 6.737.200 | | 2003-02-26 | 00:00:00 | 14,99 | 15,02 | 14,48 | 14,50 | 7.753.400 | | 2003-02-27 | 00:00:00 | 14,57 | 15,00 | 14,51 | 14,86 | 5.512.200 | | 2003-02-28 | 00:00:00 | 14,86 | 15,09 | 14,77 | 15,01 | 6.967.800 | | 2003-03-03 | 00:00:00 | 15,01 | 15,16 | 14,55 | 14,65 | 7.277.200 | | 2003-03-04 | 00:00:00 | 14,74 | 14,81 | 14,44 | 14,56 | 4.514.800 | | 2003-03-05 | 00:00:00 | 14,61 | 14,80 | 14,52 | 14,62 | 4.524.400 | | 2003-03-06 | 00:00:00 | 14,58 | 14,60 | 14,40 | 14,56 | 3.566.400 | | 2003-03-07 | 00:00:00 | 14,47 | 14,71 | 14,31 | 14,53 | 7.178.000 | | 2003-03-10 | 00:00:00 | 14,51 | 14,67 | 14,30 | 14,37 | 4.806.200 | | 2003-03-11 | 00:00:00 | 14,36 | 14,49 | 14,12 | 14,23 | 5.756.800 | | 2003-03-12 | 00:00:00 | 14,17 | 14,39 | 14,06 | 14,22 | 7.948.600 | | 2003-03-13 | 00:00:00 | 14,47 | 14,80 | 14,17 | 14,72 | 11.980.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
