Mercado abrirá em 5 h 29 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,91-3,72 (-2,54%)
No fechamento: 04:00PM EST
143,08 +0,17 (+0,12%)
Pós-fechamento: 07:59PM EST
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2022147,07147,30141,92142,91142,9164.671.400
05 de dez. de 2022147,77150,92145,77146,63146,6368.826.400
02 de dez. de 2022145,96148,00145,65147,81147,8165.421.400
01 de dez. de 2022148,21149,13146,61148,31148,3171.250.400
30 de nov. de 2022141,40148,72140,55148,03148,03111.224.400
29 de nov. de 2022144,29144,81140,35141,17141,1783.763.800
28 de nov. de 2022145,14146,64143,38144,22144,2269.246.000
25 de nov. de 2022148,31148,88147,12148,11148,1135.195.900
23 de nov. de 2022149,45151,83149,34151,07151,0758.301.400
22 de nov. de 2022148,13150,42146,93150,18150,1851.804.100
21 de nov. de 2022150,16150,37147,72148,01148,0158.724.100
18 de nov. de 2022152,31152,70149,97151,29151,2974.829.600
17 de nov. de 2022146,43151,48146,15150,72150,7280.389.400
16 de nov. de 2022149,13149,87147,29148,79148,7964.218.300
15 de nov. de 2022152,22153,59148,56150,04150,0489.868.300
14 de nov. de 2022148,97150,28147,43148,28148,2873.374.100
11 de nov. de 2022145,82150,01144,37149,70149,7093.979.700
10 de nov. de 2022141,24146,87139,50146,87146,87118.854.000
09 de nov. de 2022138,50138,55134,59134,87134,8774.917.800
08 de nov. de 2022140,41141,43137,49139,50139,5089.908.500
07 de nov. de 2022137,11139,15135,67138,92138,9283.374.600
04 de nov. de 2022142,09142,67134,38138,38138,38140.814.800
04 de nov. de 20220.23 Dividendo
03 de nov. de 2022142,06142,80138,75138,88138,6597.918.500
02 de nov. de 2022148,95152,17145,00145,03144,7993.604.600
01 de nov. de 2022155,08155,45149,13150,65150,4080.379.300
31 de out. de 2022153,16154,24151,92153,34153,0997.943.200
28 de out. de 2022148,20157,50147,82155,74155,48164.762.400
27 de out. de 2022148,07149,05144,13144,80144,56109.180.200
26 de out. de 2022150,96151,99148,04149,35149,1088.194.300
25 de out. de 2022150,09152,49149,36152,34152,0974.732.300
24 de out. de 2022147,19150,23146,00149,45149,2075.981.900
21 de out. de 2022142,87147,85142,65147,27147,0386.548.600
20 de out. de 2022143,02145,89142,65143,39143,1564.522.000
19 de out. de 2022141,69144,95141,50143,86143,6261.758.300
18 de out. de 2022145,49146,70140,61143,75143,5199.136.600
17 de out. de 2022141,07142,90140,27142,41142,1785.250.900
14 de out. de 2022144,31144,52138,19138,38138,1588.598.000
13 de out. de 2022134,99143,59134,37142,99142,75113.224.000
12 de out. de 2022139,13140,36138,16138,34138,1170.433.700
11 de out. de 2022139,90141,35138,22138,98138,7577.033.700
10 de out. de 2022140,42141,89138,57140,42140,1974.899.000
07 de out. de 2022142,54143,10139,45140,09139,8685.925.600
06 de out. de 2022145,81147,54145,22145,43145,1968.402.200
05 de out. de 2022144,07147,38143,01146,40146,1679.471.000
04 de out. de 2022145,03146,22144,26146,10145,8687.830.100
03 de out. de 2022138,21143,07137,69142,45142,21114.311.700
30 de set. de 2022141,28143,10138,00138,20137,97124.925.300
29 de set. de 2022146,10146,72140,68142,48142,24128.138.200
28 de set. de 2022147,64150,64144,84149,84149,59146.691.400
27 de set. de 2022152,74154,72149,95151,76151,5184.442.700
26 de set. de 2022149,66153,77149,64150,77150,5293.339.400
23 de set. de 2022151,19151,47148,56150,43150,1896.029.900
22 de set. de 2022152,38154,47150,91152,74152,4986.652.500
21 de set. de 2022157,34158,74153,60153,72153,47101.696.800
20 de set. de 2022153,40158,08153,08156,90156,64107.689.800
19 de set. de 2022149,31154,56149,10154,48154,2281.474.200
16 de set. de 2022151,21151,35148,37150,70150,45162.278.800
15 de set. de 2022154,65155,24151,38152,37152,1290.481.100
14 de set. de 2022154,79157,10153,61155,31155,0587.965.400
13 de set. de 2022159,90160,54153,37153,84153,59122.656.600
12 de set. de 2022159,59164,26159,30163,43163,16104.956.000
09 de set. de 2022155,47157,82154,75157,37157,1168.028.800
08 de set. de 2022154,64156,36152,68154,46154,2084.923.800
07 de set. de 2022154,82156,67153,61155,96155,7087.449.600
06 de set. de 2022156,47157,09153,69154,53154,2773.714.800
02 de set. de 2022159,75160,36154,97155,81155,5576.957.800
01 de set. de 2022156,64158,42154,67157,96157,7074.229.900
31 de ago. de 2022160,31160,58157,14157,22156,9687.991.100
30 de ago. de 2022162,13162,56157,72158,91158,6577.906.200
29 de ago. de 2022161,15162,90159,82161,38161,1173.314.000
26 de ago. de 2022170,57171,05163,56163,62163,3578.961.000
25 de ago. de 2022168,78170,14168,35170,03169,7551.218.200
24 de ago. de 2022167,32168,11166,25167,53167,2553.841.500
23 de ago. de 2022167,08168,71166,65167,23166,9554.147.100
22 de ago. de 2022169,69169,86167,14167,57167,2969.026.800
19 de ago. de 2022173,03173,74171,31171,52171,2470.346.300
18 de ago. de 2022173,75174,90173,12174,15173,8662.290.100
17 de ago. de 2022172,77176,15172,57174,55174,2679.542.000
16 de ago. de 2022172,78173,71171,66173,03172,7456.377.100
15 de ago. de 2022171,52173,39171,35173,19172,9054.091.700
12 de ago. de 2022169,82172,17169,40172,10171,8168.039.400
11 de ago. de 2022170,06170,99168,19168,49168,2157.149.200
10 de ago. de 2022167,68169,34166,90169,24168,9670.170.500
09 de ago. de 2022164,02165,82163,25164,92164,6563.135.500
08 de ago. de 2022166,37167,81164,20164,87164,6060.276.900
05 de ago. de 2022163,21165,85163,00165,35165,0856.697.000
05 de ago. de 20220.23 Dividendo
04 de ago. de 2022166,01167,19164,43165,81165,3155.474.100
03 de ago. de 2022160,84166,59160,75166,13165,6282.507.500
02 de ago. de 2022160,10162,41159,63160,01159,5259.907.000
01 de ago. de 2022161,01163,59160,89161,51161,0267.829.400
29 de jul. de 2022161,24163,63159,50162,51162,02101.786.900
28 de jul. de 2022156,98157,64154,41157,35156,8781.378.700
27 de jul. de 2022152,58157,33152,16156,79156,3178.620.700
26 de jul. de 2022152,26153,09150,80151,60151,1455.138.700
25 de jul. de 2022154,01155,04152,28152,95152,4853.623.900
22 de jul. de 2022155,39156,28153,41154,09153,6266.675.400
21 de jul. de 2022154,50155,57151,94155,35154,8865.086.600
20 de jul. de 2022151,12153,72150,37153,04152,5764.823.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...