Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
162,41-2,10 (-1,28%)
No fechamento: 04:00PM EST
161,62 -0,79 (-0,49%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022164,42166,33162,30162,41162,41122.501.300
20 de jan. de 2022166,98169,68164,18164,51164,5191.420.500
19 de jan. de 2022170,00171,08165,94166,23166,2394.815.000
18 de jan. de 2022171,51172,54169,41169,80169,8090.956.700
14 de jan. de 2022171,34173,78171,09173,07173,0780.355.000
13 de jan. de 2022175,78176,62171,79172,19172,1984.505.800
12 de jan. de 2022176,12177,18174,82175,53175,5374.805.200
11 de jan. de 2022172,32175,18170,82175,08175,0876.138.300
10 de jan. de 2022169,08172,50168,17172,19172,19106.765.600
07 de jan. de 2022172,89174,14171,03172,17172,1786.580.100
06 de jan. de 2022172,70175,30171,64172,00172,0096.904.000
05 de jan. de 2022179,61180,17174,64174,92174,9294.537.600
04 de jan. de 2022182,63182,94179,12179,70179,7099.310.400
03 de jan. de 2022177,83182,88177,71182,01182,01104.487.900
31 de dez. de 2021178,09179,23177,26177,57177,5764.062.300
30 de dez. de 2021179,47180,57178,09178,20178,2059.773.000
29 de dez. de 2021179,33180,63178,14179,38179,3862.348.900
28 de dez. de 2021180,16181,33178,53179,29179,2979.144.300
27 de dez. de 2021177,09180,42177,07180,33180,3374.919.600
23 de dez. de 2021175,85176,85175,27176,28176,2868.356.600
22 de dez. de 2021173,04175,86172,15175,64175,6492.135.300
21 de dez. de 2021171,56173,20169,12172,99172,9991.185.900
20 de dez. de 2021168,28170,58167,46169,75169,75107.499.100
17 de dez. de 2021169,93173,47169,69171,14171,14195.432.700
16 de dez. de 2021179,28181,14170,75172,26172,26150.185.800
15 de dez. de 2021175,11179,50172,31179,30179,30131.063.300
14 de dez. de 2021175,25177,74172,21174,33174,33139.380.400
13 de dez. de 2021181,12182,13175,53175,74175,74153.237.000
10 de dez. de 2021175,21179,63174,69179,45179,45115.228.100
09 de dez. de 2021174,91176,75173,92174,56174,56108.923.700
08 de dez. de 2021172,13175,96170,70175,08175,08116.998.900
07 de dez. de 2021169,08171,58168,34171,18171,18120.405.400
06 de dez. de 2021164,29167,88164,28165,32165,32107.497.000
03 de dez. de 2021164,02164,96159,72161,84161,84117.938.300
02 de dez. de 2021158,74164,20157,80163,76163,76136.739.200
01 de dez. de 2021167,48170,30164,53164,77164,77152.052.500
30 de nov. de 2021159,99165,52159,92165,30165,30174.048.100
29 de nov. de 2021159,37161,19158,79160,24160,2488.748.200
26 de nov. de 2021159,57160,45156,36156,81156,8176.959.800
24 de nov. de 2021160,75162,14159,64161,94161,9469.463.600
23 de nov. de 2021161,12161,80159,06161,41161,4196.041.900
22 de nov. de 2021161,68165,70161,00161,02161,02117.467.900
19 de nov. de 2021157,65161,02156,53160,55160,55117.305.600
18 de nov. de 2021153,71158,67153,05157,87157,87137.827.700
17 de nov. de 2021151,00155,00150,99153,49153,4988.807.000
16 de nov. de 2021149,94151,49149,34151,00151,0059.256.200
15 de nov. de 2021150,37151,88149,43150,00150,0059.222.800
12 de nov. de 2021148,43150,40147,48149,99149,9963.632.600
11 de nov. de 2021148,96149,43147,68147,87147,8741.000.000
10 de nov. de 2021150,02150,13147,85147,92147,9265.187.100
09 de nov. de 2021150,20151,43150,06150,81150,8156.787.900
08 de nov. de 2021151,41151,57150,16150,44150,4455.020.900
05 de nov. de 2021151,89152,20150,06151,28151,2865.414.600
05 de nov. de 20210.22 Dividendo
04 de nov. de 2021151,58152,43150,64150,96150,7460.394.600
03 de nov. de 2021150,39151,97149,82151,49151,2754.511.500
02 de nov. de 2021148,66151,57148,65150,02149,8069.122.000
01 de nov. de 2021148,99149,70147,80148,96148,7474.588.300
29 de out. de 2021147,22149,94146,41149,80149,58124.850.400
28 de out. de 2021149,82153,17149,72152,57152,35100.077.900
27 de out. de 2021149,36149,73148,49148,85148,6356.094.900
26 de out. de 2021149,33150,84149,01149,32149,1060.893.400
25 de out. de 2021148,68149,37147,62148,64148,4250.720.600
22 de out. de 2021149,69150,18148,64148,69148,4758.883.400
21 de out. de 2021148,81149,64147,87149,48149,2661.421.000
20 de out. de 2021148,70149,75148,12149,26149,0458.418.800
19 de out. de 2021147,01149,17146,55148,76148,5476.378.900
18 de out. de 2021143,45146,84143,16146,55146,3485.589.200
15 de out. de 2021143,77144,90143,51144,84144,6367.885.200
14 de out. de 2021142,11143,88141,51143,76143,5569.907.100
13 de out. de 2021141,24141,40139,20140,91140,7078.762.700
12 de out. de 2021143,23143,25141,04141,51141,3073.035.900
11 de out. de 2021142,27144,81141,81142,81142,6064.452.200
08 de out. de 2021144,03144,18142,56142,90142,6958.718.700
07 de out. de 2021143,06144,22142,72143,29143,0861.732.700
06 de out. de 2021139,47142,15138,37142,00141,7983.221.100
05 de out. de 2021139,49142,24139,36141,11140,9080.861.100
04 de out. de 2021141,76142,21138,27139,14138,9498.322.000
01 de out. de 2021141,90142,92139,11142,65142,4494.639.600
30 de set. de 2021143,66144,38141,28141,50141,2988.934.200
29 de set. de 2021142,47144,45142,03142,83142,6274.602.000
28 de set. de 2021143,25144,75141,69141,91141,70108.972.300
27 de set. de 2021145,47145,96143,82145,37145,1674.150.700
24 de set. de 2021145,66147,47145,56146,92146,7153.477.900
23 de set. de 2021146,65147,08145,64146,83146,6264.838.200
22 de set. de 2021144,45146,43143,70145,85145,6476.404.300
21 de set. de 2021143,93144,60142,78143,43143,2275.834.000
20 de set. de 2021143,80144,84141,27142,94142,73123.478.900
17 de set. de 2021148,82148,82145,76146,06145,85129.868.800
16 de set. de 2021148,44148,97147,22148,79148,5768.034.100
15 de set. de 2021148,56149,44146,37149,03148,8183.281.300
14 de set. de 2021150,35151,07146,91148,12147,90109.296.300
13 de set. de 2021150,63151,42148,75149,55149,33102.404.300
10 de set. de 2021155,00155,48148,70148,97148,75140.646.400
09 de set. de 2021155,49156,11153,95154,07153,8557.305.700
08 de set. de 2021156,98157,04153,98155,11154,8874.420.200
07 de set. de 2021154,97157,26154,39156,69156,4682.278.300
03 de set. de 2021153,76154,63153,09154,30154,0857.808.700
02 de set. de 2021153,87154,72152,40153,65153,4371.115.500
01 de set. de 2021152,83154,98152,34152,51152,2980.313.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...