Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
230,54+2,97 (+1,31%)
No fechamento: 04:00PM EDT
230,48 -0,06 (-0,03%)
Pós-fechamento: 07:59PM EDT
Período:
13 de jul. de 2023 - 13 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 2024228,92232,64228,68230,54230,5453.008.200
11 de jul. de 2024231,39232,39225,77227,57227,5764.710.600
10 de jul. de 2024229,30233,08229,25232,98232,9862.627.700
09 de jul. de 2024227,93229,40226,37228,68228,6848.076.100
08 de jul. de 2024227,09227,85223,25227,82227,8259.085.900
05 de jul. de 2024221,65226,45221,65226,34226,3460.412.400
03 de jul. de 2024220,00221,55219,03221,55221,5537.369.800
02 de jul. de 2024216,15220,38215,10220,27220,2758.046.200
01 de jul. de 2024212,09217,51211,92216,75216,7560.402.900
28 de jun. de 2024215,77216,07210,30210,62210,6282.542.700
27 de jun. de 2024214,69215,74212,35214,10214,1049.772.700
26 de jun. de 2024211,50214,86210,64213,25213,2566.213.200
25 de jun. de 2024209,15211,38208,61209,07209,0756.713.900
24 de jun. de 2024207,72212,70206,59208,14208,1480.727.000
21 de jun. de 2024210,39211,89207,11207,49207,49246.421.400
20 de jun. de 2024213,93214,24208,85209,68209,6886.172.500
18 de jun. de 2024217,59218,63213,00214,29214,2979.943.300
17 de jun. de 2024213,37218,95212,72216,67216,6793.728.300
14 de jun. de 2024213,85215,17211,30212,49212,4970.122.700
13 de jun. de 2024214,74216,75211,60214,24214,2497.862.700
12 de jun. de 2024207,37220,20206,90213,07213,07198.134.300
11 de jun. de 2024193,65207,16193,63207,15207,15172.373.300
10 de jun. de 2024196,90197,30192,15193,12193,1297.262.100
07 de jun. de 2024194,65196,94194,14196,89196,8953.103.900
06 de jun. de 2024195,69196,50194,17194,48194,4841.181.800
05 de jun. de 2024195,40196,90194,87195,87195,8754.156.800
04 de jun. de 2024194,64195,32193,03194,35194,3547.471.400
03 de jun. de 2024192,90194,99192,52194,03194,0350.080.500
31 de mai. de 2024191,44192,57189,91192,25192,2575.158.300
30 de mai. de 2024190,76192,18190,63191,29191,2949.947.900
29 de mai. de 2024189,61192,25189,51190,29190,2953.068.000
28 de mai. de 2024191,51193,00189,10189,99189,9952.280.100
24 de mai. de 2024188,82190,58188,04189,98189,9836.294.600
23 de mai. de 2024190,98191,00186,63186,88186,8851.005.900
22 de mai. de 2024192,27192,82190,27190,90190,9034.648.500
21 de mai. de 2024191,09192,73190,92192,35192,3542.309.400
20 de mai. de 2024189,33191,92189,01191,04191,0444.361.300
17 de mai. de 2024189,51190,81189,18189,87189,8741.282.900
16 de mai. de 2024190,47191,10189,66189,84189,8452.845.200
15 de mai. de 2024187,91190,65187,37189,72189,7270.400.000
14 de mai. de 2024187,51188,30186,29187,43187,4352.393.600
13 de mai. de 2024185,44187,10184,62186,28186,2872.044.800
10 de mai. de 2024184,90185,09182,13183,05183,0550.759.500
10 de mai. de 20240.25 Dividendo
09 de mai. de 2024182,56184,66182,11184,57184,3248.983.000
08 de mai. de 2024182,85183,07181,45182,74182,4945.057.100
07 de mai. de 2024183,45184,90181,32182,40182,1577.305.800
06 de mai. de 2024182,35184,20180,42181,71181,4678.569.700
03 de mai. de 2024186,65187,00182,66183,38183,13163.224.100
02 de mai. de 2024172,51173,42170,89173,03172,8094.214.900
01 de mai. de 2024169,58172,71169,11169,30169,0750.383.100
30 de abr. de 2024173,33174,99170,00170,33170,1065.934.800
29 de abr. de 2024173,37176,03173,10173,50173,2668.169.400
26 de abr. de 2024169,88171,34169,18169,30169,0744.838.400
25 de abr. de 2024169,53170,61168,15169,89169,6650.558.300
24 de abr. de 2024166,54169,30166,21169,02168,7948.251.800
23 de abr. de 2024165,35167,05164,92166,90166,6749.537.800
22 de abr. de 2024165,52167,26164,77165,84165,6248.116.400
19 de abr. de 2024166,21166,40164,08165,00164,7867.772.100
18 de abr. de 2024168,03168,64166,55167,04166,8143.122.900
17 de abr. de 2024169,61170,65168,00168,00167,7750.901.200
16 de abr. de 2024171,75173,76168,27169,38169,1573.711.200
15 de abr. de 2024175,36176,63172,50172,69172,4673.531.800
12 de abr. de 2024174,26178,36174,21176,55176,31101.593.300
11 de abr. de 2024168,34175,46168,16175,04174,8091.070.300
10 de abr. de 2024168,80169,09167,11167,78167,5549.709.300
09 de abr. de 2024168,70170,08168,35169,67169,4442.451.200
08 de abr. de 2024169,03169,20168,24168,45168,2237.425.500
05 de abr. de 2024169,59170,39168,95169,58169,3542.055.200
04 de abr. de 2024170,29171,92168,82168,82168,5953.704.400
03 de abr. de 2024168,79170,68168,58169,65169,4247.691.700
02 de abr. de 2024169,08169,34168,23168,84168,6149.329.500
01 de abr. de 2024171,19171,25169,48170,03169,8046.240.500
28 de mar. de 2024171,75172,23170,51171,48171,2565.672.700
27 de mar. de 2024170,41173,60170,11173,31173,0860.273.300
26 de mar. de 2024170,00171,42169,58169,71169,4857.388.400
25 de mar. de 2024170,57171,94169,45170,85170,6254.288.300
22 de mar. de 2024171,76173,05170,06172,28172,0571.106.600
21 de mar. de 2024177,05177,49170,84171,37171,14106.181.300
20 de mar. de 2024175,72178,67175,09178,67178,4353.423.100
19 de mar. de 2024174,34176,61173,03176,08175,8455.215.200
18 de mar. de 2024175,57177,71173,52173,72173,4875.604.200
15 de mar. de 2024171,17172,62170,29172,62172,39121.664.700
14 de mar. de 2024172,91174,31172,05173,00172,7772.913.500
13 de mar. de 2024172,77173,19170,76171,13170,9052.488.700
12 de mar. de 2024173,15174,03171,01173,23173,0059.825.400
11 de mar. de 2024172,94174,38172,05172,75172,5260.139.500
08 de mar. de 2024169,00173,70168,94170,73170,5076.114.600
07 de mar. de 2024169,15170,73168,49169,00168,7771.765.100
06 de mar. de 2024171,06171,24168,68169,12168,8968.587.700
05 de mar. de 2024170,76172,04169,62170,12169,8995.132.400
04 de mar. de 2024176,15176,90173,79175,10174,8681.510.100
01 de mar. de 2024179,55180,53177,38179,66179,4273.488.000
29 de fev. de 2024181,27182,57179,53180,75180,51136.682.600
28 de fev. de 2024182,51183,12180,13181,42181,1748.953.900
27 de fev. de 2024181,10183,92179,56182,63182,3854.318.900
26 de fev. de 2024182,24182,76180,65181,16180,9140.867.400
23 de fev. de 2024185,01185,04182,23182,52182,2745.119.700
22 de fev. de 2024183,48184,96182,46184,37184,1252.292.200
21 de fev. de 2024181,94182,89180,66182,32182,0741.529.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...