Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
167,04-0,96 (-0,57%)
No fechamento: 04:00PM EDT
166,94 -0,10 (-0,06%)
Pós-fechamento: 05:28PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024168,00168,64166,55167,04167,0441.519.330
17 de abr. de 2024169,61170,65168,00168,00168,0050.901.200
16 de abr. de 2024171,75173,76168,27169,38169,3873.711.200
15 de abr. de 2024175,36176,63172,50172,69172,6973.531.800
12 de abr. de 2024174,26178,36174,21176,55176,55101.593.300
11 de abr. de 2024168,34175,46168,16175,04175,0491.070.300
10 de abr. de 2024168,80169,09167,11167,78167,7849.709.300
09 de abr. de 2024168,70170,08168,35169,67169,6742.451.200
08 de abr. de 2024169,03169,20168,24168,45168,4537.425.500
05 de abr. de 2024169,59170,39168,95169,58169,5842.055.200
04 de abr. de 2024170,29171,92168,82168,82168,8253.704.400
03 de abr. de 2024168,79170,68168,58169,65169,6547.691.700
02 de abr. de 2024169,08169,34168,23168,84168,8449.329.500
01 de abr. de 2024171,19171,25169,48170,03170,0346.240.500
28 de mar. de 2024171,75172,23170,51171,48171,4865.672.700
27 de mar. de 2024170,41173,60170,11173,31173,3160.273.300
26 de mar. de 2024170,00171,42169,58169,71169,7157.388.400
25 de mar. de 2024170,57171,94169,45170,85170,8554.288.300
22 de mar. de 2024171,76173,05170,06172,28172,2871.106.600
21 de mar. de 2024177,05177,49170,84171,37171,37106.181.300
20 de mar. de 2024175,72178,67175,09178,67178,6753.423.100
19 de mar. de 2024174,34176,61173,03176,08176,0855.215.200
18 de mar. de 2024175,57177,71173,52173,72173,7275.604.200
15 de mar. de 2024171,17172,62170,29172,62172,62121.664.700
14 de mar. de 2024172,91174,31172,05173,00173,0072.913.500
13 de mar. de 2024172,77173,19170,76171,13171,1352.488.700
12 de mar. de 2024173,15174,03171,01173,23173,2359.825.400
11 de mar. de 2024172,94174,38172,05172,75172,7560.139.500
08 de mar. de 2024169,00173,70168,94170,73170,7376.114.600
07 de mar. de 2024169,15170,73168,49169,00169,0071.765.100
06 de mar. de 2024171,06171,24168,68169,12169,1268.587.700
05 de mar. de 2024170,76172,04169,62170,12170,1295.132.400
04 de mar. de 2024176,15176,90173,79175,10175,1081.510.100
01 de mar. de 2024179,55180,53177,38179,66179,6673.488.000
29 de fev. de 2024181,27182,57179,53180,75180,75136.682.600
28 de fev. de 2024182,51183,12180,13181,42181,4248.953.900
27 de fev. de 2024181,10183,92179,56182,63182,6354.318.900
26 de fev. de 2024182,24182,76180,65181,16181,1640.867.400
23 de fev. de 2024185,01185,04182,23182,52182,5245.119.700
22 de fev. de 2024183,48184,96182,46184,37184,3752.292.200
21 de fev. de 2024181,94182,89180,66182,32182,3241.529.700
20 de fev. de 2024181,79182,43180,00181,56181,5653.665.600
16 de fev. de 2024183,42184,85181,67182,31182,3149.701.400
15 de fev. de 2024183,55184,49181,35183,86183,8665.434.500
14 de fev. de 2024185,32185,53182,44184,15184,1554.630.500
13 de fev. de 2024185,77186,21183,51185,04185,0456.529.500
12 de fev. de 2024188,42188,67186,79187,15187,1541.781.900
09 de fev. de 2024188,65189,99188,00188,85188,8545.155.200
09 de fev. de 20240.24 Dividendo
08 de fev. de 2024189,39189,54187,35188,32188,0840.962.000
07 de fev. de 2024190,64191,05188,61189,41189,1753.439.000
06 de fev. de 2024186,86189,31186,77189,30189,0643.490.800
05 de fev. de 2024188,15189,25185,84187,68187,4469.668.800
02 de fev. de 2024179,86187,33179,25185,85185,61102.518.000
01 de fev. de 2024183,99186,95183,82186,86186,6264.885.400
31 de jan. de 2024187,04187,10184,35184,40184,1655.467.800
30 de jan. de 2024190,94191,80187,47188,04187,8055.859.400
29 de jan. de 2024192,01192,20189,58191,73191,4947.145.600
26 de jan. de 2024194,27194,76191,94192,42192,1744.594.000
25 de jan. de 2024195,22196,27193,11194,17193,9254.822.100
24 de jan. de 2024195,42196,38194,34194,50194,2553.631.300
23 de jan. de 2024195,02195,75193,83195,18194,9342.355.600
22 de jan. de 2024192,30195,33192,26193,89193,6460.133.900
19 de jan. de 2024189,33191,95188,82191,56191,3268.741.000
18 de jan. de 2024186,09189,14185,83188,63188,3978.005.800
17 de jan. de 2024181,27182,93180,30182,68182,4547.317.400
16 de jan. de 2024182,16184,26180,93183,63183,4065.603.000
12 de jan. de 2024186,06186,74185,19185,92185,6840.444.700
11 de jan. de 2024186,54187,05183,62185,59185,3549.128.400
10 de jan. de 2024184,35186,40183,92186,19185,9546.792.900
09 de jan. de 2024183,92185,15182,73185,14184,9042.841.800
08 de jan. de 2024182,09185,60181,50185,56185,3259.144.500
05 de jan. de 2024181,99182,76180,17181,18180,9562.303.300
04 de jan. de 2024182,15183,09180,88181,91181,6871.983.600
03 de jan. de 2024184,22185,88183,43184,25184,0258.414.500
02 de jan. de 2024187,15188,44183,89185,64185,4082.488.700
29 de dez. de 2023193,90194,40191,73192,53192,2842.628.800
28 de dez. de 2023194,14194,66193,17193,58193,3334.049.900
27 de dez. de 2023192,49193,50191,09193,15192,9048.087.700
26 de dez. de 2023193,61193,89192,83193,05192,8028.919.300
22 de dez. de 2023195,18195,41192,97193,60193,3537.122.800
21 de dez. de 2023196,10197,08193,50194,68194,4346.482.500
20 de dez. de 2023196,90197,68194,83194,83194,5852.242.800
19 de dez. de 2023196,16196,95195,89196,94196,6940.714.100
18 de dez. de 2023196,09196,63194,39195,89195,6455.751.900
15 de dez. de 2023197,53198,40197,00197,57197,32128.256.700
14 de dez. de 2023198,02199,62196,16198,11197,8666.831.600
13 de dez. de 2023195,09198,00194,85197,96197,7170.404.200
12 de dez. de 2023193,08194,72191,72194,71194,4652.696.900
11 de dez. de 2023193,11193,49191,42193,18192,9360.943.700
08 de dez. de 2023194,20195,99193,67195,71195,4653.377.300
07 de dez. de 2023193,63195,00193,59194,27194,0247.477.700
06 de dez. de 2023194,45194,76192,11192,32192,0741.089.700
05 de dez. de 2023190,21194,40190,18193,42193,1766.628.400
04 de dez. de 2023189,98190,05187,45189,43189,1943.389.500
01 de dez. de 2023190,33191,56189,23191,24191,0045.679.300
30 de nov. de 2023189,84190,32188,19189,95189,7148.794.400
29 de nov. de 2023190,90192,09188,97189,37189,1343.014.200
28 de nov. de 2023189,78191,08189,40190,40190,1638.415.400
27 de nov. de 2023189,92190,67188,90189,79189,5540.552.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...