(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 33,12 | 33,50 | 32,12 | 32,33 | 13.936.200 | 2004-06-22 | 00:00:00 | 32,30 | 33,09 | 32,29 | 33,00 | 12.875.400 | 2004-06-23 | 00:00:00 | 33,00 | 33,83 | 32,89 | 33,70 | 13.959.600 | 2004-06-24 | 00:00:00 | 33,51 | 33,70 | 32,98 | 33,18 | 9.018.400 | 2004-06-25 | 00:00:00 | 33,07 | 33,70 | 33,00 | 33,70 | 11.551.000 | 2004-06-28 | 00:00:00 | 34,18 | 34,19 | 32,21 | 32,49 | 18.610.600 | 2004-06-29 | 00:00:00 | 32,07 | 32,99 | 31,41 | 32,50 | 21.091.200 | 2004-06-30 | 00:00:00 | 32,56 | 32,97 | 31,89 | 32,54 | 13.323.000 | 2004-07-01 | 00:00:00 | 32,10 | 32,48 | 31,90 | 32,30 | 12.212.200 | 2004-07-02 | 00:00:00 | 30,48 | 31,18 | 29,73 | 31,08 | 32.524.400 | 2004-07-06 | 00:00:00 | 31,27 | 31,42 | 30,80 | 30,95 | 12.463.600 | 2004-07-07 | 00:00:00 | 30,85 | 31,36 | 30,13 | 30,39 | 14.214.000 | 2004-07-08 | 00:00:00 | 30,13 | 30,68 | 29,95 | 30,14 | 8.335.000 | 2004-07-09 | 00:00:00 | 30,27 | 30,50 | 30,03 | 30,03 | 7.459.400 | 2004-07-12 | 00:00:00 | 30,02 | 30,04 | 28,93 | 29,14 | 18.272.200 | 2004-07-13 | 00:00:00 | 29,25 | 29,60 | 29,02 | 29,22 | 11.292.000 | 2004-07-14 | 00:00:00 | 28,86 | 29,97 | 28,74 | 29,58 | 29.850.000 | 2004-07-15 | 00:00:00 | 32,66 | 33,63 | 32,11 | 32,93 | 63.133.000 | 2004-07-16 | 00:00:00 | 32,80 | 32,92 | 32,12 | 32,20 | 17.442.200 | 2004-07-19 | 00:00:00 | 32,01 | 32,22 | 31,66 | 31,97 | 19.041.800 | 2004-07-20 | 00:00:00 | 31,95 | 32,20 | 31,55 | 32,20 | 11.562.400 | 2004-07-21 | 00:00:00 | 32,42 | 32,71 | 31,34 | 31,62 | 10.759.200 | 2004-07-22 | 00:00:00 | 31,25 | 31,73 | 31,06 | 31,68 | 11.932.800 | 2004-07-23 | 00:00:00 | 31,53 | 31,75 | 30,48 | 30,70 | 9.770.400 | 2004-07-26 | 00:00:00 | 30,85 | 31,45 | 30,78 | 31,26 | 14.069.000 | 2004-07-27 | 00:00:00 | 31,80 | 32,75 | 31,57 | 32,43 | 15.178.800 | 2004-07-28 | 00:00:00 | 32,31 | 32,41 | 31,16 | 32,27 | 10.180.400 | 2004-07-29 | 00:00:00 | 32,47 | 32,82 | 32,13 | 32,64 | 7.934.200 | 2004-07-30 | 00:00:00 | 32,65 | 33,00 | 32,00 | 32,34 | 8.679.400 | 2004-08-02 | 00:00:00 | 31,18 | 32,20 | 31,13 | 31,58 | 13.039.000 | 2004-08-03 | 00:00:00 | 31,45 | 31,72 | 31,15 | 31,29 | 7.558.200 | 2004-08-04 | 00:00:00 | 31,19 | 32,12 | 31,17 | 31,79 | 9.874.600 | 2004-08-05 | 00:00:00 | 31,81 | 32,30 | 31,25 | 31,39 | 8.732.200 | 2004-08-06 | 00:00:00 | 30,90 | 31,10 | 29,70 | 29,78 | 17.581.800 | 2004-08-09 | 00:00:00 | 29,85 | 30,45 | 29,81 | 30,30 | 10.387.400 | 2004-08-10 | 00:00:00 | 30,39 | 31,54 | 30,35 | 31,52 | 12.537.000 | 2004-08-11 | 00:00:00 | 31,10 | 31,13 | 30,26 | 31,01 | 11.514.000 | 2004-08-12 | 00:00:00 | 30,45 | 30,85 | 30,28 | 30,37 | 8.078.600 | 2004-08-13 | 00:00:00 | 30,60 | 31,28 | 30,40 | 30,84 | 11.716.000 | 2004-08-16 | 00:00:00 | 31,00 | 31,72 | 30,64 | 30,78 | 15.559.800 | 2004-08-17 | 00:00:00 | 30,58 | 31,13 | 30,35 | 30,87 | 11.536.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|