Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,10+3,61 (+2,14%)
No fechamento: 04:00PM EDT
172,07 -0,03 (-0,01%)
Pós-fechamento: 04:46PM EDT
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 2022169,82172,17169,40172,10172,1066.467.200
11 de ago. de 2022170,06170,99168,19168,49168,4957.149.200
10 de ago. de 2022167,68169,34166,90169,24169,2470.170.500
09 de ago. de 2022164,02165,82163,25164,92164,9263.135.500
08 de ago. de 2022166,37167,81164,20164,87164,8760.276.900
05 de ago. de 2022163,21165,85163,00165,35165,3556.646.600
05 de ago. de 20220.23 Dividendo
04 de ago. de 2022166,01167,19164,43165,81165,5855.474.100
03 de ago. de 2022160,84166,59160,75166,13165,9082.507.500
02 de ago. de 2022160,10162,41159,63160,01159,7959.907.000
01 de ago. de 2022161,01163,59160,89161,51161,2967.829.400
29 de jul. de 2022161,24163,63159,50162,51162,28101.689.200
28 de jul. de 2022156,98157,64154,41157,35157,1381.378.700
27 de jul. de 2022152,58157,33152,16156,79156,5778.620.700
26 de jul. de 2022152,26153,09150,80151,60151,3955.138.700
25 de jul. de 2022154,01155,04152,28152,95152,7453.623.900
22 de jul. de 2022155,39156,28153,41154,09153,8866.675.400
21 de jul. de 2022154,50155,57151,94155,35155,1365.086.600
20 de jul. de 2022151,12153,72150,37153,04152,8364.823.400
19 de jul. de 2022147,92151,23146,91151,00150,7982.982.400
18 de jul. de 2022150,74151,57146,70147,07146,8781.420.900
15 de jul. de 2022149,78150,86148,20150,17149,9676.259.900
14 de jul. de 2022144,08148,95143,25148,47148,2678.140.700
13 de jul. de 2022142,99146,45142,12145,49145,2971.185.600
12 de jul. de 2022145,76148,45145,05145,86145,6677.588.800
11 de jul. de 2022145,67146,64143,78144,87144,6763.141.600
08 de jul. de 2022145,26147,55145,00147,04146,8464.547.800
07 de jul. de 2022143,29146,55143,28146,35146,1566.253.700
06 de jul. de 2022141,35144,12141,08142,92142,7274.064.300
05 de jul. de 2022137,77141,61136,93141,56141,3673.353.800
01 de jul. de 2022136,04139,04135,66138,93138,7471.051.600
30 de jun. de 2022137,25138,37133,77136,72136,5398.964.500
29 de jun. de 2022137,46140,67136,67139,23139,0466.242.400
28 de jun. de 2022142,13143,42137,32137,44137,2567.083.400
27 de jun. de 2022142,70143,49140,97141,66141,4670.207.900
24 de jun. de 2022139,90141,91139,77141,66141,4689.116.800
23 de jun. de 2022136,82138,59135,63138,27138,0872.433.800
22 de jun. de 2022134,79137,76133,91135,35135,1673.409.200
21 de jun. de 2022133,42137,06133,32135,87135,6881.000.500
17 de jun. de 2022130,07133,08129,81131,56131,38134.520.300
16 de jun. de 2022132,08132,39129,04130,06129,88108.123.900
15 de jun. de 2022134,29137,34132,16135,43135,2491.533.000
14 de jun. de 2022133,13133,89131,48132,76132,5884.784.300
13 de jun. de 2022132,87135,20131,44131,88131,70122.207.100
10 de jun. de 2022140,28140,76137,06137,13136,9491.437.900
09 de jun. de 2022147,08147,95142,53142,64142,4469.473.000
08 de jun. de 2022148,58149,87147,46147,96147,7553.950.200
07 de jun. de 2022144,35149,00144,10148,71148,5067.808.200
06 de jun. de 2022147,03148,57144,90146,14145,9471.598.400
03 de jun. de 2022146,90147,97144,46145,38145,1888.570.300
02 de jun. de 2022147,83151,27146,86151,21151,0072.348.100
01 de jun. de 2022149,90151,74147,68148,71148,5074.286.600
31 de mai. de 2022149,07150,66146,84148,84148,63103.718.400
27 de mai. de 2022145,39149,68145,26149,64149,4390.978.500
26 de mai. de 2022137,39144,34137,14143,78143,5890.601.500
25 de mai. de 2022138,43141,79138,34140,52140,3392.482.700
24 de mai. de 2022140,81141,97137,33140,36140,17104.132.700
23 de mai. de 2022137,79143,26137,65143,11142,91117.726.300
20 de mai. de 2022139,09140,70132,61137,59137,40137.426.100
19 de mai. de 2022139,88141,66136,60137,35137,16136.095.600
18 de mai. de 2022146,85147,36139,90140,82140,62109.742.900
17 de mai. de 2022148,86149,77146,68149,24149,0378.336.300
16 de mai. de 2022145,55147,52144,18145,54145,3486.643.800
13 de mai. de 2022144,59148,10143,11147,11146,91113.990.900
12 de mai. de 2022142,77146,20138,80142,56142,36182.602.000
11 de mai. de 2022153,50155,45145,81146,50146,30142.689.800
10 de mai. de 2022155,52156,74152,93154,51154,30115.366.700
09 de mai. de 2022154,93155,83151,49152,06151,85131.577.900
06 de mai. de 2022156,01159,44154,18157,28157,06116.124.600
06 de mai. de 20220.23 Dividendo
05 de mai. de 2022163,85164,08154,95156,77156,32130.525.300
04 de mai. de 2022159,67166,48159,26166,02165,55108.256.500
03 de mai. de 2022158,15160,71156,32159,48159,0388.966.500
02 de mai. de 2022156,71158,23153,27157,96157,51123.055.300
29 de abr. de 2022161,84166,20157,25157,65157,20131.747.600
28 de abr. de 2022159,25164,52158,93163,64163,17130.216.800
27 de abr. de 2022155,91159,79155,38156,57156,1288.063.200
26 de abr. de 2022162,25162,34156,72156,80156,3595.623.200
25 de abr. de 2022161,12163,17158,46162,88162,4296.046.400
22 de abr. de 2022166,46167,87161,50161,79161,3384.882.400
21 de abr. de 2022168,91171,53165,91166,42165,9587.227.800
20 de abr. de 2022168,76168,88166,10167,23166,7567.929.800
19 de abr. de 2022165,02167,82163,91167,40166,9267.723.800
18 de abr. de 2022163,92166,60163,57165,07164,6069.023.900
14 de abr. de 2022170,62171,27165,04165,29164,8275.329.400
13 de abr. de 2022167,39171,04166,77170,40169,9170.618.900
12 de abr. de 2022168,02169,87166,64167,66167,1879.265.200
11 de abr. de 2022168,71169,03165,50165,75165,2872.246.700
08 de abr. de 2022171,78171,78169,20170,09169,6076.575.500
07 de abr. de 2022171,16173,36169,85172,14171,6577.594.700
06 de abr. de 2022172,36173,63170,13171,83171,3489.058.800
05 de abr. de 2022177,50178,30174,42175,06174,5673.401.800
04 de abr. de 2022174,57178,49174,44178,44177,9376.468.400
01 de abr. de 2022174,03174,88171,94174,31173,8178.751.300
31 de mar. de 2022177,84178,03174,40174,61174,11103.049.300
30 de mar. de 2022178,55179,61176,70177,77177,2692.633.200
29 de mar. de 2022176,69179,01176,34178,96178,45100.589.400
28 de mar. de 2022172,17175,73172,00175,60175,1090.371.900
25 de mar. de 2022173,88175,28172,75174,72174,2280.546.200
24 de mar. de 2022171,06174,14170,21174,07173,5790.131.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...