Mercado abrirá em 3 h 54 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,24+1,29 (+0,68%)
No fechamento: 04:00PM EST
190,57 -0,67 (-0,35%)
Pré-Abertura: 04:06AM EST
Período:
04 de dez. de 2022 - 04 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 2023190,33191,56189,23191,24191,2445.679.300
30 de nov. de 2023189,84190,32188,19189,95189,9548.794.400
29 de nov. de 2023190,90192,09188,97189,37189,3743.014.200
28 de nov. de 2023189,78191,08189,40190,40190,4038.415.400
27 de nov. de 2023189,92190,67188,90189,79189,7940.552.600
24 de nov. de 2023190,87190,90189,25189,97189,9724.048.300
22 de nov. de 2023191,49192,93190,83191,31191,3139.617.700
21 de nov. de 2023191,41191,52189,74190,64190,6438.134.500
20 de nov. de 2023189,89191,91189,88191,45191,4546.505.100
17 de nov. de 2023190,25190,38188,57189,69189,6950.922.700
16 de nov. de 2023189,57190,96188,65189,71189,7154.412.900
15 de nov. de 2023187,85189,50187,78188,01188,0153.790.500
14 de nov. de 2023187,70188,11186,30187,44187,4460.108.400
13 de nov. de 2023185,82186,03184,21184,80184,8043.627.500
10 de nov. de 2023183,97186,57183,53186,40186,4066.133.400
10 de nov. de 20230.24 Dividendo
09 de nov. de 2023182,96184,12181,81182,41182,1753.763.500
08 de nov. de 2023182,35183,45181,59182,89182,6549.340.300
07 de nov. de 2023179,18182,44178,97181,82181,5870.530.000
06 de nov. de 2023176,38179,43176,21179,23178,9963.841.300
03 de nov. de 2023174,24176,82173,35176,65176,4279.763.700
02 de nov. de 2023175,52177,78175,46177,57177,3477.334.800
01 de nov. de 2023171,00174,23170,12173,97173,7456.934.900
31 de out. de 2023169,35170,90167,90170,77170,5544.846.000
30 de out. de 2023169,02171,17168,87170,29170,0751.131.000
27 de out. de 2023166,91168,96166,83168,22168,0058.499.100
26 de out. de 2023170,37171,38165,67166,89166,6770.625.300
25 de out. de 2023171,88173,06170,65171,10170,8757.157.000
24 de out. de 2023173,05173,67171,45173,44173,2143.816.600
23 de out. de 2023170,91174,01169,93173,00172,7755.980.100
20 de out. de 2023175,31175,42172,64172,88172,6564.189.300
19 de out. de 2023176,04177,84175,19175,46175,2359.302.900
18 de out. de 2023175,58177,58175,11175,84175,6154.764.400
17 de out. de 2023176,65178,42174,80177,15176,9257.549.400
16 de out. de 2023176,75179,08176,51178,72178,4852.517.000
13 de out. de 2023181,42181,93178,14178,85178,6151.427.100
12 de out. de 2023180,07182,34179,04180,71180,4756.743.100
11 de out. de 2023178,20179,85177,60179,80179,5647.551.100
10 de out. de 2023178,10179,72177,95178,39178,1643.698.000
09 de out. de 2023176,81179,05175,80178,99178,7542.390.800
06 de out. de 2023173,80177,99173,18177,49177,2657.224.100
05 de out. de 2023173,79175,45172,68174,91174,6848.527.900
04 de out. de 2023171,09174,21170,97173,66173,4353.020.300
03 de out. de 2023172,26173,63170,82172,40172,1749.594.600
02 de out. de 2023171,22174,30170,93173,75173,5252.164.500
29 de set. de 2023172,02173,07170,34171,21170,9851.814.200
28 de set. de 2023169,34172,03167,62170,69170,4756.294.400
27 de set. de 2023172,62173,04169,05170,43170,2166.921.800
26 de set. de 2023174,82175,20171,66171,96171,7364.588.900
25 de set. de 2023174,20176,97174,15176,08175,8546.172.700
22 de set. de 2023174,67177,08174,05174,79174,5656.725.400
21 de set. de 2023174,55176,30173,86173,93173,7063.047.900
20 de set. de 2023179,26179,70175,40175,49175,2658.436.200
19 de set. de 2023177,52179,63177,13179,07178,8351.826.900
18 de set. de 2023176,48179,38176,17177,97177,7467.257.600
15 de set. de 2023176,48176,50173,82175,01174,78109.205.100
14 de set. de 2023174,00176,10173,58175,74175,5160.895.800
13 de set. de 2023176,51177,30173,98174,21173,9884.267.900
12 de set. de 2023179,49180,13174,82176,30176,0790.370.200
11 de set. de 2023180,07180,30177,34179,36179,1258.953.100
08 de set. de 2023178,35180,24177,79178,18177,9565.551.300
07 de set. de 2023175,18178,21173,54177,56177,33112.488.800
06 de set. de 2023188,40188,85181,47182,91182,6781.755.800
05 de set. de 2023188,28189,98187,61189,70189,4545.280.000
01 de set. de 2023189,49189,92188,28189,46189,2145.732.600
31 de ago. de 2023187,84189,12187,48187,87187,6260.794.500
30 de ago. de 2023184,94187,85184,74187,65187,4060.813.900
29 de ago. de 2023179,70184,90179,50184,12183,8853.003.900
28 de ago. de 2023180,09180,59178,55180,19179,9543.820.700
25 de ago. de 2023177,38179,15175,82178,61178,3851.449.600
24 de ago. de 2023180,67181,10176,01176,38176,1554.945.800
23 de ago. de 2023178,52181,55178,33181,12180,8852.722.800
22 de ago. de 2023177,06177,68176,25177,23177,0042.084.200
21 de ago. de 2023175,07176,13173,74175,84175,6146.311.900
18 de ago. de 2023172,30175,10171,96174,49174,2661.114.200
17 de ago. de 2023177,14177,51173,48174,00173,7766.062.900
16 de ago. de 2023177,13178,54176,50176,57176,3446.964.900
15 de ago. de 2023178,88179,48177,05177,45177,2243.622.600
14 de ago. de 2023177,97179,69177,31179,46179,2243.675.600
11 de ago. de 2023177,32178,62176,55177,79177,5651.988.100
11 de ago. de 20230.24 Dividendo
10 de ago. de 2023179,48180,75177,60177,97177,5054.686.900
09 de ago. de 2023180,87180,93177,01178,19177,7260.378.500
08 de ago. de 2023179,69180,27177,58179,80179,3267.823.000
07 de ago. de 2023182,13183,13177,35178,85178,3797.576.100
04 de ago. de 2023185,52187,38181,92181,99181,51115.799.700
03 de ago. de 2023191,57192,37190,69191,17190,6661.235.200
02 de ago. de 2023195,04195,18191,85192,58192,0750.389.300
01 de ago. de 2023196,24196,73195,28195,61195,0935.175.100
31 de jul. de 2023196,06196,49195,26196,45195,9338.824.100
28 de jul. de 2023194,67196,63194,14195,83195,3148.291.400
27 de jul. de 2023196,02197,20192,55193,22192,7147.460.200
26 de jul. de 2023193,67195,64193,32194,50193,9847.471.900
25 de jul. de 2023193,33194,44192,92193,62193,1037.283.200
24 de jul. de 2023193,41194,91192,25192,75192,2445.377.800
21 de jul. de 2023194,10194,97191,23191,94191,4371.917.800
20 de jul. de 2023195,09196,47192,50193,13192,6259.581.200
19 de jul. de 2023193,10198,23192,65195,10194,5880.507.300
18 de jul. de 2023193,35194,33192,42193,73193,2148.353.800
17 de jul. de 2023191,90194,32191,81193,99193,4750.520.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...