(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 20,90 | 22,70 | 20,78 | 22,04 | 16.334.800 | | 2001-04-11 | 00:00:00 | 22,98 | 23,00 | 21,28 | 21,80 | 11.932.000 | | 2001-04-12 | 00:00:00 | 21,42 | 23,02 | 21,15 | 22,42 | 10.676.200 | | 2001-04-16 | 00:00:00 | 22,09 | 22,40 | 20,86 | 21,44 | 10.186.600 | | 2001-04-17 | 00:00:00 | 21,20 | 21,21 | 19,60 | 20,40 | 24.471.400 | | 2001-04-18 | 00:00:00 | 21,57 | 24,08 | 21,08 | 22,79 | 39.315.800 | | 2001-04-19 | 00:00:00 | 25,55 | 25,75 | 23,60 | 25,72 | 66.916.800 | | 2001-04-20 | 00:00:00 | 24,93 | 25,63 | 24,60 | 25,04 | 24.764.400 | | 2001-04-23 | 00:00:00 | 24,34 | 25,00 | 24,00 | 24,25 | 19.340.200 | | 2001-04-24 | 00:00:00 | 24,33 | 24,75 | 23,51 | 24,03 | 13.469.200 | | 2001-04-25 | 00:00:00 | 24,21 | 24,86 | 23,57 | 24,72 | 11.813.600 | | 2001-04-26 | 00:00:00 | 25,17 | 26,10 | 24,68 | 24,69 | 28.560.600 | | 2001-04-27 | 00:00:00 | 25,20 | 26,29 | 24,75 | 26,20 | 16.179.000 | | 2001-04-30 | 00:00:00 | 26,70 | 27,12 | 24,87 | 25,49 | 17.670.600 | | 2001-05-01 | 00:00:00 | 25,41 | 26,50 | 25,20 | 25,93 | 15.259.000 | | 2001-05-02 | 00:00:00 | 26,34 | 26,70 | 25,76 | 26,59 | 13.161.600 | | 2001-05-03 | 00:00:00 | 25,97 | 26,25 | 24,73 | 24,96 | 10.769.400 | | 2001-05-04 | 00:00:00 | 24,24 | 25,85 | 23,96 | 25,75 | 10.037.600 | | 2001-05-07 | 00:00:00 | 25,62 | 25,76 | 24,84 | 24,96 | 9.876.800 | | 2001-05-08 | 00:00:00 | 25,35 | 25,45 | 23,95 | 24,57 | 11.265.600 | | 2001-05-09 | 00:00:00 | 24,14 | 24,55 | 23,67 | 23,98 | 11.603.200 | | 2001-05-10 | 00:00:00 | 24,21 | 24,50 | 22,95 | 23,00 | 10.320.600 | | 2001-05-11 | 00:00:00 | 23,01 | 23,49 | 22,76 | 22,85 | 7.251.600 | | 2001-05-14 | 00:00:00 | 22,89 | 23,68 | 22,75 | 23,29 | 11.043.600 | | 2001-05-15 | 00:00:00 | 23,37 | 25,50 | 23,04 | 23,18 | 8.465.200 | | 2001-05-16 | 00:00:00 | 23,26 | 24,50 | 22,85 | 24,10 | 11.511.800 | | 2001-05-17 | 00:00:00 | 24,23 | 24,33 | 23,25 | 23,55 | 11.861.400 | | 2001-05-18 | 00:00:00 | 23,36 | 23,64 | 23,12 | 23,53 | 5.680.400 | | 2001-05-21 | 00:00:00 | 23,63 | 23,91 | 23,05 | 23,56 | 16.464.200 | | 2001-05-22 | 00:00:00 | 24,00 | 24,13 | 23,40 | 23,50 | 14.747.000 | | 2001-05-23 | 00:00:00 | 23,75 | 23,75 | 22,86 | 23,23 | 10.037.200 | | 2001-05-24 | 00:00:00 | 23,29 | 23,30 | 22,62 | 23,20 | 9.705.600 | | 2001-05-25 | 00:00:00 | 23,20 | 23,29 | 22,50 | 22,76 | 5.669.400 | | 2001-05-29 | 00:00:00 | 22,32 | 22,50 | 20,81 | 21,47 | 18.428.200 | | 2001-05-30 | 00:00:00 | 20,76 | 20,76 | 19,30 | 19,78 | 27.752.800 | | 2001-05-31 | 00:00:00 | 19,80 | 20,24 | 19,49 | 19,95 | 15.817.600 | | 2001-06-01 | 00:00:00 | 20,13 | 21,09 | 19,98 | 20,89 | 16.288.400 | | 2001-06-04 | 00:00:00 | 21,08 | 21,11 | 20,46 | 20,66 | 10.068.600 | | 2001-06-05 | 00:00:00 | 20,80 | 21,10 | 20,35 | 20,94 | 16.849.800 | | 2001-06-06 | 00:00:00 | 20,93 | 20,93 | 20,33 | 20,73 | 7.970.600 | | 2001-06-07 | 00:00:00 | 20,71 | 21,70 | 20,45 | 21,66 | 11.613.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
