Mercado abrirá em 4 h 50 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,96+2,10 (+1,48%)
No fechamento: 04:00PM EST
143,69 -0,27 (-0,19%)
Pós-fechamento: 07:59PM EST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 2023143,17144,25141,90143,96143,9654.003.800
25 de jan. de 2023140,89142,43138,81141,86141,8665.799.300
24 de jan. de 2023140,31143,16140,30142,53142,5366.435.100
23 de jan. de 2023138,12143,32137,90141,11141,1181.760.300
20 de jan. de 2023135,28138,02134,22137,87137,8779.972.200
19 de jan. de 2023134,08136,25133,77135,27135,2758.280.400
18 de jan. de 2023136,82138,61135,03135,21135,2169.672.800
17 de jan. de 2023134,83137,29134,13135,94135,9463.646.600
13 de jan. de 2023132,03134,92131,66134,76134,7657.758.000
12 de jan. de 2023133,88134,26131,44133,41133,4171.379.600
11 de jan. de 2023131,25133,51130,46133,49133,4969.458.900
10 de jan. de 2023130,26131,26128,12130,73130,7363.896.200
09 de jan. de 2023130,47133,41129,89130,15130,1570.790.800
06 de jan. de 2023126,01130,29124,89129,62129,6287.686.600
05 de jan. de 2023127,13127,77124,76125,02125,0280.962.700
04 de jan. de 2023126,89128,66125,08126,36126,3689.113.600
03 de jan. de 2023130,28130,90124,17125,07125,07112.117.500
30 de dez. de 2022128,41129,95127,43129,93129,9376.960.600
29 de dez. de 2022127,99130,48127,73129,61129,6175.703.700
28 de dez. de 2022129,67131,03125,87126,04126,0485.438.400
27 de dez. de 2022131,38131,41128,72130,03130,0369.007.800
23 de dez. de 2022130,92132,42129,64131,86131,8663.814.900
22 de dez. de 2022134,35134,56130,30132,23132,2377.852.100
21 de dez. de 2022132,98136,81132,75135,45135,4585.928.000
20 de dez. de 2022131,39133,25129,89132,30132,3077.432.800
19 de dez. de 2022135,11135,20131,32132,37132,3779.592.600
16 de dez. de 2022136,69137,65133,73134,51134,51160.156.900
15 de dez. de 2022141,11141,80136,03136,50136,5098.931.900
14 de dez. de 2022145,35146,66141,16143,21143,2182.291.200
13 de dez. de 2022149,50149,97144,24145,47145,4793.886.200
12 de dez. de 2022142,70144,50141,06144,49144,4970.462.700
09 de dez. de 2022142,34145,57140,90142,16142,1676.097.000
08 de dez. de 2022142,36143,52141,10142,65142,6562.128.300
07 de dez. de 2022142,19143,37140,00140,94140,9469.721.100
06 de dez. de 2022147,07147,30141,92142,91142,9164.727.200
05 de dez. de 2022147,77150,92145,77146,63146,6368.826.400
02 de dez. de 2022145,96148,00145,65147,81147,8165.447.400
01 de dez. de 2022148,21149,13146,61148,31148,3171.250.400
30 de nov. de 2022141,40148,72140,55148,03148,03111.380.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...