(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 | | 2004-04-22 | 00:00:00 | 27,56 | 28,18 | 27,11 | 27,78 | 12.306.600 | | 2004-04-23 | 00:00:00 | 27,70 | 28,00 | 27,05 | 27,70 | 11.279.600 | | 2004-04-26 | 00:00:00 | 27,58 | 27,64 | 27,00 | 27,13 | 8.254.600 | | 2004-04-27 | 00:00:00 | 27,24 | 27,44 | 26,69 | 26,94 | 10.138.000 | | 2004-04-28 | 00:00:00 | 26,82 | 27,01 | 26,34 | 26,45 | 8.256.000 | | 2004-04-29 | 00:00:00 | 26,45 | 27,00 | 25,98 | 26,77 | 16.456.800 | | 2004-04-30 | 00:00:00 | 26,71 | 26,96 | 25,49 | 25,78 | 16.660.800 | | 2004-05-03 | 00:00:00 | 26,00 | 26,33 | 25,74 | 26,07 | 10.629.800 | | 2004-05-04 | 00:00:00 | 25,97 | 26,55 | 25,50 | 26,14 | 9.999.400 | | 2004-05-05 | 00:00:00 | 26,20 | 26,75 | 25,96 | 26,65 | 8.503.800 | | 2004-05-06 | 00:00:00 | 26,40 | 26,75 | 25,90 | 26,58 | 9.412.800 | | 2004-05-07 | 00:00:00 | 26,55 | 27,57 | 26,55 | 26,67 | 14.965.600 | | 2004-05-10 | 00:00:00 | 26,27 | 26,60 | 25,94 | 26,28 | 8.927.800 | | 2004-05-11 | 00:00:00 | 26,40 | 27,19 | 26,40 | 27,14 | 10.899.000 | | 2004-05-12 | 00:00:00 | 26,79 | 27,34 | 26,24 | 27,30 | 8.765.000 | | 2004-05-13 | 00:00:00 | 27,10 | 27,72 | 26,90 | 27,19 | 8.209.000 | | 2004-05-14 | 00:00:00 | 27,25 | 27,32 | 26,45 | 27,06 | 9.207.200 | | 2004-05-17 | 00:00:00 | 26,70 | 27,06 | 26,36 | 26,64 | 10.730.200 | | 2004-05-18 | 00:00:00 | 26,97 | 27,29 | 26,80 | 27,06 | 7.359.400 | | 2004-05-19 | 00:00:00 | 27,40 | 27,50 | 26,42 | 26,47 | 13.414.000 | | 2004-05-20 | 00:00:00 | 26,63 | 27,00 | 26,47 | 26,71 | 7.010.600 | | 2004-05-21 | 00:00:00 | 26,90 | 27,20 | 26,73 | 27,11 | 6.424.800 | | 2004-05-24 | 00:00:00 | 27,29 | 27,90 | 27,11 | 27,34 | 8.414.400 | | 2004-05-25 | 00:00:00 | 27,50 | 28,51 | 27,29 | 28,41 | 11.427.800 | | 2004-05-26 | 00:00:00 | 28,33 | 28,78 | 28,00 | 28,51 | 11.506.000 | | 2004-05-27 | 00:00:00 | 28,46 | 28,60 | 27,82 | 28,17 | 8.427.600 | | 2004-05-28 | 00:00:00 | 28,08 | 28,27 | 27,80 | 28,06 | 5.204.200 | | 2004-06-01 | 00:00:00 | 27,79 | 28,20 | 27,61 | 28,06 | 6.504.800 | | 2004-06-02 | 00:00:00 | 28,03 | 29,17 | 27,80 | 28,92 | 11.382.600 | | 2004-06-03 | 00:00:00 | 28,72 | 28,99 | 28,29 | 28,40 | 8.961.800 | | 2004-06-04 | 00:00:00 | 28,56 | 29,25 | 28,51 | 28,78 | 14.254.000 | | 2004-06-07 | 00:00:00 | 29,04 | 29,98 | 28,81 | 29,81 | 10.567.000 | | 2004-06-08 | 00:00:00 | 29,99 | 30,44 | 29,83 | 30,35 | 14.843.600 | | 2004-06-09 | 00:00:00 | 30,09 | 30,71 | 30,00 | 30,20 | 12.471.600 | | 2004-06-10 | 00:00:00 | 30,20 | 30,97 | 30,20 | 30,74 | 9.199.200 | | 2004-06-14 | 00:00:00 | 30,65 | 30,68 | 29,50 | 30,12 | 8.713.800 | | 2004-06-15 | 00:00:00 | 30,54 | 31,14 | 30,26 | 30,69 | 15.879.800 | | 2004-06-16 | 00:00:00 | 30,66 | 33,32 | 30,53 | 32,74 | 32.487.200 | | 2004-06-17 | 00:00:00 | 32,56 | 33,13 | 32,21 | 32,81 | 19.690.000 | | 2004-06-18 | 00:00:00 | 32,66 | 33,41 | 32,43 | 32,91 | 14.509.000 | | 2004-06-21 | 00:00:00 | 33,12 | 33,50 | 32,12 | 32,33 | 13.936.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
