(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 | | 2003-03-13 | 00:00:00 | 14,47 | 14,80 | 14,17 | 14,72 | 11.980.200 | | 2003-03-14 | 00:00:00 | 14,68 | 15,01 | 14,64 | 14,78 | 5.467.800 | | 2003-03-17 | 00:00:00 | 14,89 | 15,07 | 14,71 | 15,01 | 14.282.600 | | 2003-03-18 | 00:00:00 | 15,00 | 15,09 | 14,82 | 15,00 | 8.213.600 | | 2003-03-19 | 00:00:00 | 15,07 | 15,15 | 14,79 | 14,95 | 5.047.000 | | 2003-03-20 | 00:00:00 | 14,93 | 14,99 | 14,60 | 14,91 | 5.827.800 | | 2003-03-21 | 00:00:00 | 15,09 | 15,15 | 14,82 | 15,00 | 10.641.000 | | 2003-03-24 | 00:00:00 | 14,67 | 14,80 | 14,35 | 14,37 | 5.753.600 | | 2003-03-25 | 00:00:00 | 14,41 | 14,83 | 14,37 | 14,55 | 5.989.200 | | 2003-03-26 | 00:00:00 | 14,55 | 14,56 | 14,30 | 14,41 | 6.369.400 | | 2003-03-27 | 00:00:00 | 14,32 | 14,70 | 14,32 | 14,49 | 4.371.200 | | 2003-03-28 | 00:00:00 | 14,40 | 14,62 | 14,37 | 14,57 | 5.189.400 | | 2003-03-31 | 00:00:00 | 14,33 | 14,53 | 14,04 | 14,14 | 9.166.400 | | 2003-04-01 | 00:00:00 | 14,20 | 14,31 | 14,07 | 14,16 | 5.512.200 | | 2003-04-02 | 00:00:00 | 14,36 | 14,69 | 14,27 | 14,60 | 6.120.400 | | 2003-04-03 | 00:00:00 | 14,56 | 14,70 | 14,35 | 14,46 | 5.204.000 | | 2003-04-04 | 00:00:00 | 14,52 | 14,67 | 14,39 | 14,41 | 5.215.000 | | 2003-04-07 | 00:00:00 | 14,85 | 14,95 | 14,41 | 14,49 | 7.030.800 | | 2003-04-08 | 00:00:00 | 14,51 | 14,65 | 14,36 | 14,45 | 4.604.800 | | 2003-04-09 | 00:00:00 | 14,52 | 14,62 | 14,14 | 14,19 | 5.240.200 | | 2003-04-10 | 00:00:00 | 14,20 | 14,39 | 14,20 | 14,37 | 3.825.000 | | 2003-04-11 | 00:00:00 | 14,05 | 14,44 | 12,93 | 13,20 | 49.739.600 | | 2003-04-14 | 00:00:00 | 13,71 | 13,75 | 13,50 | 13,58 | 17.962.800 | | 2003-04-15 | 00:00:00 | 13,59 | 13,60 | 13,30 | 13,39 | 10.856.000 | | 2003-04-16 | 00:00:00 | 12,99 | 13,67 | 12,92 | 13,24 | 36.292.000 | | 2003-04-17 | 00:00:00 | 13,20 | 13,25 | 12,72 | 13,12 | 22.009.200 | | 2003-04-21 | 00:00:00 | 13,13 | 13,19 | 12,98 | 13,14 | 5.440.000 | | 2003-04-22 | 00:00:00 | 13,18 | 13,62 | 13,09 | 13,51 | 10.734.600 | | 2003-04-23 | 00:00:00 | 13,53 | 13,63 | 13,36 | 13,58 | 7.488.600 | | 2003-04-24 | 00:00:00 | 13,52 | 13,61 | 13,00 | 13,44 | 11.611.000 | | 2003-04-25 | 00:00:00 | 13,46 | 13,58 | 13,23 | 13,35 | 7.332.800 | | 2003-04-28 | 00:00:00 | 13,48 | 13,96 | 13,43 | 13,86 | 22.742.800 | | 2003-04-29 | 00:00:00 | 13,98 | 14,16 | 13,58 | 14,06 | 16.365.600 | | 2003-04-30 | 00:00:00 | 13,93 | 14,35 | 13,85 | 14,22 | 16.363.400 | | 2003-05-01 | 00:00:00 | 14,25 | 14,39 | 14,00 | 14,36 | 12.241.400 | | 2003-05-02 | 00:00:00 | 14,46 | 14,59 | 14,34 | 14,45 | 11.470.800 | | 2003-05-05 | 00:00:00 | 14,77 | 16,88 | 14,75 | 16,09 | 55.561.000 | | 2003-05-06 | 00:00:00 | 16,12 | 17,90 | 16,10 | 17,50 | 54.089.000 | | 2003-05-07 | 00:00:00 | 17,33 | 18,24 | 17,11 | 17,65 | 37.656.400 | | 2003-05-08 | 00:00:00 | 17,70 | 18,07 | 17,29 | 18,00 | 24.562.000 | | 2003-05-09 | 00:00:00 | 18,33 | 18,40 | 17,88 | 18,30 | 21.013.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
