(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-03-26 | 00:00:00 | 107,83 | 109,98 | 107,58 | 109,87 | 21.996.900 | 2009-03-27 | 00:00:00 | 108,23 | 108,53 | 106,40 | 106,85 | 17.602.600 | 2009-03-30 | 00:00:00 | 104,51 | 105,01 | 102,61 | 104,49 | 17.957.000 | 2009-03-31 | 00:00:00 | 105,45 | 107,45 | 105,00 | 105,12 | 20.338.500 | 2009-04-01 | 00:00:00 | 104,09 | 109,00 | 103,89 | 108,69 | 21.049.000 | 2009-04-02 | 00:00:00 | 110,14 | 114,75 | 109,78 | 112,71 | 28.987.000 | 2009-04-03 | 00:00:00 | 114,19 | 116,13 | 113,52 | 115,99 | 22.722.900 | 2009-04-06 | 00:00:00 | 114,94 | 118,75 | 113,28 | 118,45 | 23.485.600 | 2009-04-07 | 00:00:00 | 116,53 | 116,67 | 114,19 | 115,00 | 19.163.600 | 2009-04-08 | 00:00:00 | 115,43 | 116,79 | 114,58 | 116,32 | 16.254.800 | 2009-04-09 | 00:00:00 | 118,42 | 120,00 | 117,96 | 119,57 | 18.955.600 | 2009-04-13 | 00:00:00 | 120,01 | 120,98 | 119,00 | 120,22 | 13.901.300 | 2009-04-14 | 00:00:00 | 119,57 | 120,17 | 117,25 | 118,31 | 16.236.500 | 2009-04-15 | 00:00:00 | 117,20 | 118,25 | 115,76 | 117,64 | 14.745.800 | 2009-04-16 | 00:00:00 | 119,19 | 123,15 | 118,79 | 121,45 | 21.194.500 | 2009-04-17 | 00:00:00 | 121,18 | 124,25 | 120,25 | 123,42 | 17.767.700 | 2009-04-20 | 00:00:00 | 121,73 | 122,99 | 119,16 | 120,50 | 16.659.500 | 2009-04-21 | 00:00:00 | 118,89 | 122,14 | 118,60 | 121,76 | 16.775.300 | 2009-04-22 | 00:00:00 | 122,63 | 125,35 | 121,20 | 121,51 | 33.351.600 | 2009-04-23 | 00:00:00 | 126,62 | 127,20 | 123,51 | 125,40 | 33.719.600 | 2009-04-24 | 00:00:00 | 124,64 | 125,14 | 122,97 | 123,90 | 19.313.000 | 2009-04-27 | 00:00:00 | 122,90 | 125,00 | 122,66 | 124,73 | 17.167.500 | 2009-04-28 | 00:00:00 | 123,35 | 126,21 | 123,26 | 123,90 | 16.263.200 | 2009-04-29 | 00:00:00 | 124,85 | 126,85 | 123,83 | 125,14 | 16.361.100 | 2009-04-30 | 00:00:00 | 126,22 | 127,00 | 124,92 | 125,83 | 17.791.700 | 2009-05-01 | 00:00:00 | 125,80 | 127,95 | 125,80 | 127,24 | 14.197.000 | 2009-05-04 | 00:00:00 | 128,24 | 132,25 | 127,68 | 132,07 | 21.762.800 | 2009-05-05 | 00:00:00 | 131,75 | 132,86 | 131,12 | 132,71 | 14.223.400 | 2009-05-06 | 00:00:00 | 133,33 | 133,50 | 130,22 | 132,50 | 16.912.100 | 2009-05-07 | 00:00:00 | 132,33 | 132,39 | 127,90 | 129,06 | 18.992.000 | 2009-05-08 | 00:00:00 | 129,04 | 131,23 | 126,26 | 129,19 | 16.713.000 | 2009-05-11 | 00:00:00 | 127,37 | 130,96 | 127,12 | 129,57 | 14.452.100 | 2009-05-12 | 00:00:00 | 129,56 | 129,71 | 123,25 | 124,42 | 21.685.400 | 2009-05-13 | 00:00:00 | 123,21 | 124,02 | 119,38 | 119,49 | 21.257.400 | 2009-05-14 | 00:00:00 | 119,78 | 123,53 | 119,70 | 122,95 | 15.993.800 | 2009-05-15 | 00:00:00 | 122,32 | 124,62 | 121,61 | 122,42 | 12.916.500 | 2009-05-18 | 00:00:00 | 123,73 | 126,70 | 121,57 | 126,65 | 16.387.200 | 2009-05-19 | 00:00:00 | 126,82 | 129,31 | 125,74 | 127,45 | 13.283.300 | 2009-05-20 | 00:00:00 | 127,63 | 129,21 | 125,30 | 125,87 | 13.878.000 | 2009-05-21 | 00:00:00 | 125,15 | 126,78 | 122,89 | 124,18 | 14.569.500 | 2009-05-22 | 00:00:00 | 124,05 | 124,18 | 121,75 | 122,50 | 10.642.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|