(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 | | 2009-09-16 | 00:00:00 | 177,99 | 182,75 | 177,88 | 181,87 | 26.866.400 | | 2009-09-17 | 00:00:00 | 181,98 | 186,79 | 181,97 | 184,55 | 28.910.900 | | 2009-09-18 | 00:00:00 | 185,83 | 186,55 | 184,76 | 185,02 | 21.485.100 | | 2009-09-21 | 00:00:00 | 184,29 | 185,16 | 181,62 | 184,02 | 15.615.400 | | 2009-09-22 | 00:00:00 | 185,19 | 185,38 | 182,85 | 184,48 | 12.741.200 | | 2009-09-23 | 00:00:00 | 185,40 | 188,90 | 185,03 | 185,50 | 21.176.600 | | 2009-09-24 | 00:00:00 | 187,20 | 187,70 | 182,77 | 183,82 | 19.648.100 | | 2009-09-25 | 00:00:00 | 182,01 | 185,50 | 181,44 | 182,37 | 15.901.400 | | 2009-09-28 | 00:00:00 | 183,87 | 186,68 | 183,33 | 186,15 | 12.051.600 | | 2009-09-29 | 00:00:00 | 186,73 | 187,40 | 184,31 | 185,38 | 12.322.200 | | 2009-09-30 | 00:00:00 | 186,13 | 186,45 | 182,61 | 185,35 | 19.260.500 | | 2009-10-01 | 00:00:00 | 185,35 | 186,22 | 180,70 | 180,86 | 18.722.300 | | 2009-10-02 | 00:00:00 | 181,41 | 185,94 | 181,35 | 184,90 | 19.761.000 | | 2009-10-05 | 00:00:00 | 186,20 | 186,86 | 184,27 | 186,02 | 15.099.300 | | 2009-10-06 | 00:00:00 | 187,74 | 190,01 | 187,30 | 190,01 | 21.581.500 | | 2009-10-07 | 00:00:00 | 189,76 | 190,55 | 189,03 | 190,25 | 16.604.100 | | 2009-10-08 | 00:00:00 | 190,66 | 191,45 | 188,89 | 189,27 | 15.625.200 | | 2009-10-09 | 00:00:00 | 188,97 | 190,70 | 188,62 | 190,47 | 10.474.000 | | 2009-10-12 | 00:00:00 | 191,02 | 191,51 | 189,64 | 190,81 | 10.286.600 | | 2009-10-13 | 00:00:00 | 190,63 | 191,17 | 189,70 | 190,02 | 12.381.900 | | 2009-10-14 | 00:00:00 | 192,25 | 192,32 | 190,23 | 191,29 | 13.411.100 | | 2009-10-15 | 00:00:00 | 189,63 | 190,92 | 189,53 | 190,56 | 13.326.100 | | 2009-10-16 | 00:00:00 | 189,35 | 190,36 | 187,84 | 188,05 | 15.367.500 | | 2009-10-19 | 00:00:00 | 187,85 | 190,00 | 185,55 | 189,86 | 32.810.700 | | 2009-10-20 | 00:00:00 | 200,60 | 201,75 | 197,85 | 198,76 | 40.647.900 | | 2009-10-21 | 00:00:00 | 199,52 | 208,71 | 199,23 | 204,92 | 42.604.400 | | 2009-10-22 | 00:00:00 | 204,70 | 207,85 | 202,51 | 205,20 | 28.232.000 | | 2009-10-23 | 00:00:00 | 205,70 | 205,80 | 203,23 | 203,94 | 15.013.800 | | 2009-10-26 | 00:00:00 | 203,67 | 206,75 | 200,10 | 202,48 | 17.248.500 | | 2009-10-27 | 00:00:00 | 201,66 | 202,81 | 196,45 | 197,37 | 26.985.800 | | 2009-10-28 | 00:00:00 | 197,71 | 198,02 | 191,10 | 192,40 | 29.162.000 | | 2009-10-29 | 00:00:00 | 195,00 | 196,81 | 192,14 | 196,35 | 20.366.800 | | 2009-10-30 | 00:00:00 | 196,06 | 196,80 | 188,17 | 188,50 | 25.576.300 | | 2009-11-02 | 00:00:00 | 189,80 | 192,88 | 185,57 | 189,31 | 24.249.400 | | 2009-11-03 | 00:00:00 | 187,85 | 189,52 | 185,92 | 188,75 | 18.650.800 | | 2009-11-04 | 00:00:00 | 190,73 | 193,85 | 190,23 | 190,81 | 17.411.800 | | 2009-11-05 | 00:00:00 | 192,40 | 195,00 | 191,82 | 194,03 | 13.742.900 | | 2009-11-06 | 00:00:00 | 192,51 | 195,19 | 192,40 | 194,34 | 10.539.200 | | 2009-11-09 | 00:00:00 | 196,94 | 201,90 | 196,26 | 201,46 | 18.854.500 | | 2009-11-10 | 00:00:00 | 201,02 | 204,98 | 201,01 | 202,98 | 14.315.400 | | 2009-11-11 | 00:00:00 | 204,56 | 205,00 | 201,83 | 203,25 | 15.852.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
