(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 180,51 | 186,78 | 179,02 | 185,64 | 40.728.600 | | 2008-06-11 | 00:00:00 | 184,34 | 186,00 | 179,59 | 180,81 | 34.313.100 | | 2008-06-12 | 00:00:00 | 181,49 | 182,60 | 171,20 | 173,26 | 46.668.400 | | 2008-06-13 | 00:00:00 | 171,64 | 174,16 | 165,31 | 172,37 | 48.046.900 | | 2008-06-16 | 00:00:00 | 171,30 | 177,90 | 169,07 | 176,84 | 37.537.800 | | 2008-06-17 | 00:00:00 | 178,10 | 181,99 | 177,41 | 181,43 | 32.130.600 | | 2008-06-18 | 00:00:00 | 181,12 | 182,20 | 177,35 | 178,75 | 28.965.400 | | 2008-06-19 | 00:00:00 | 178,55 | 182,34 | 176,80 | 180,90 | 28.283.900 | | 2008-06-20 | 00:00:00 | 179,35 | 181,00 | 175,00 | 175,27 | 31.705.100 | | 2008-06-23 | 00:00:00 | 174,74 | 175,88 | 171,56 | 173,16 | 23.063.600 | | 2008-06-24 | 00:00:00 | 172,37 | 175,78 | 171,63 | 173,25 | 22.212.400 | | 2008-06-25 | 00:00:00 | 174,61 | 178,83 | 173,88 | 177,39 | 22.986.100 | | 2008-06-26 | 00:00:00 | 174,07 | 174,84 | 168,01 | 168,26 | 31.041.900 | | 2008-06-27 | 00:00:00 | 166,51 | 170,57 | 164,15 | 170,09 | 37.118.300 | | 2008-06-30 | 00:00:00 | 170,19 | 172,00 | 166,62 | 167,44 | 24.435.600 | | 2008-07-01 | 00:00:00 | 164,23 | 174,72 | 164,00 | 174,68 | 39.665.000 | | 2008-07-02 | 00:00:00 | 175,20 | 177,45 | 168,18 | 168,18 | 29.911.400 | | 2008-07-03 | 00:00:00 | 169,59 | 172,17 | 165,75 | 170,12 | 18.691.500 | | 2008-07-07 | 00:00:00 | 173,16 | 177,13 | 171,90 | 175,16 | 29.273.700 | | 2008-07-08 | 00:00:00 | 175,40 | 179,70 | 172,74 | 179,55 | 31.726.800 | | 2008-07-09 | 00:00:00 | 180,20 | 180,91 | 174,14 | 174,25 | 31.992.000 | | 2008-07-10 | 00:00:00 | 174,92 | 177,34 | 171,37 | 176,63 | 30.002.000 | | 2008-07-11 | 00:00:00 | 175,47 | 177,11 | 171,00 | 172,58 | 33.204.600 | | 2008-07-14 | 00:00:00 | 179,24 | 179,30 | 173,08 | 173,88 | 31.629.100 | | 2008-07-15 | 00:00:00 | 172,48 | 173,74 | 166,39 | 169,64 | 37.127.100 | | 2008-07-16 | 00:00:00 | 170,20 | 172,93 | 168,60 | 172,81 | 26.706.800 | | 2008-07-17 | 00:00:00 | 174,10 | 174,98 | 171,39 | 171,81 | 27.032.800 | | 2008-07-18 | 00:00:00 | 168,52 | 169,65 | 165,00 | 165,15 | 30.997.000 | | 2008-07-21 | 00:00:00 | 166,90 | 167,50 | 161,12 | 166,29 | 47.735.500 | | 2008-07-22 | 00:00:00 | 149,00 | 162,76 | 146,53 | 162,02 | 67.034.700 | | 2008-07-23 | 00:00:00 | 164,99 | 168,37 | 161,56 | 166,26 | 37.850.000 | | 2008-07-24 | 00:00:00 | 164,32 | 165,26 | 158,45 | 159,03 | 29.986.400 | | 2008-07-25 | 00:00:00 | 160,40 | 163,00 | 158,65 | 162,12 | 22.600.000 | | 2008-07-28 | 00:00:00 | 162,34 | 162,47 | 154,02 | 154,40 | 27.882.600 | | 2008-07-29 | 00:00:00 | 155,41 | 159,45 | 153,65 | 157,08 | 24.431.100 | | 2008-07-30 | 00:00:00 | 157,78 | 160,49 | 156,08 | 159,88 | 25.899.400 | | 2008-07-31 | 00:00:00 | 157,54 | 162,20 | 156,98 | 158,95 | 22.744.600 | | 2008-08-01 | 00:00:00 | 159,90 | 159,99 | 155,75 | 156,66 | 19.451.400 | | 2008-08-04 | 00:00:00 | 156,60 | 157,90 | 152,91 | 153,23 | 21.161.700 | | 2008-08-05 | 00:00:00 | 155,42 | 160,80 | 154,82 | 160,64 | 24.584.700 | | 2008-08-06 | 00:00:00 | 159,97 | 167,40 | 158,00 | 164,19 | 28.264.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
