AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2023176,96178,99176,57177,30177,3055.886.200
26 de mai. de 2023173,32175,77173,11175,43175,4354.794.100
25 de mai. de 2023172,41173,90171,69172,99172,9956.058.300
24 de mai. de 2023171,09172,42170,52171,84171,8445.143.500
23 de mai. de 2023173,13173,38171,28171,56171,5650.747.300
22 de mai. de 2023173,98174,71173,45174,20174,2043.570.900
19 de mai. de 2023176,39176,39174,94175,16175,1655.772.400
18 de mai. de 2023173,00175,24172,58175,05175,0565.496.700
17 de mai. de 2023171,71172,93170,42172,69172,6957.951.600
16 de mai. de 2023171,99173,14171,80172,07172,0742.110.300
15 de mai. de 2023173,16173,21171,47172,07172,0737.266.700
12 de mai. de 2023173,62174,06171,00172,57172,5745.497.800
12 de mai. de 20230.24 Dividendo
11 de mai. de 2023173,85174,59172,17173,75173,5149.514.700
10 de mai. de 2023173,02174,03171,90173,56173,3253.724.500
09 de mai. de 2023173,05173,54171,60171,77171,5345.326.900
08 de mai. de 2023172,48173,85172,11173,50173,2655.962.800
05 de mai. de 2023170,98174,30170,76173,57173,33113.316.400
04 de mai. de 2023164,89167,04164,31165,79165,5681.235.400
03 de mai. de 2023169,50170,92167,16167,45167,2265.136.000
02 de mai. de 2023170,09170,35167,54168,54168,3148.425.700
01 de mai. de 2023169,28170,45168,64169,59169,3652.472.900
28 de abr. de 2023168,49169,85167,88169,68169,4555.209.200
27 de abr. de 2023165,19168,56165,19168,41168,1864.902.300
26 de abr. de 2023163,06165,28162,80163,76163,5345.498.800
25 de abr. de 2023165,19166,31163,73163,77163,5448.714.100
24 de abr. de 2023165,00165,60163,89165,33165,1041.949.600
21 de abr. de 2023165,05166,45164,49165,02164,7958.337.300
20 de abr. de 2023166,09167,87165,56166,65166,4252.456.400
19 de abr. de 2023165,80168,16165,54167,63167,4047.720.200
18 de abr. de 2023166,10167,41165,65166,47166,2449.923.000
17 de abr. de 2023165,09165,39164,03165,23165,0041.516.200
14 de abr. de 2023164,59166,32163,82165,21164,9849.386.500
13 de abr. de 2023161,63165,80161,42165,56165,3368.445.600
12 de abr. de 2023161,22162,06159,78160,10159,8850.133.100
11 de abr. de 2023162,35162,36160,51160,80160,5847.644.200
10 de abr. de 2023161,42162,03160,08162,03161,8147.716.900
06 de abr. de 2023162,43164,96162,00164,66164,4345.390.100
05 de abr. de 2023164,74165,05161,80163,76163,5351.511.700
04 de abr. de 2023166,60166,84165,11165,63165,4046.278.300
03 de abr. de 2023164,27166,29164,22166,17165,9456.976.200
31 de mar. de 2023162,44165,00161,91164,90164,6768.749.800
30 de mar. de 2023161,53162,47161,27162,36162,1449.501.700
29 de mar. de 2023159,37161,05159,35160,77160,5551.305.700
28 de mar. de 2023157,97158,49155,98157,65157,4345.992.200
27 de mar. de 2023159,94160,77157,87158,28158,0652.390.300
24 de mar. de 2023158,86160,34157,85160,25160,0359.196.500
23 de mar. de 2023158,83161,55157,68158,93158,7167.622.100
22 de mar. de 2023159,30162,14157,81157,83157,6175.701.800
21 de mar. de 2023157,32159,40156,54159,28159,0673.938.300
20 de mar. de 2023155,07157,82154,15157,40157,1873.641.400
17 de mar. de 2023156,08156,74154,28155,00154,7998.944.600
16 de mar. de 2023152,16156,46151,64155,85155,6376.161.100
15 de mar. de 2023151,19153,25149,92152,99152,7877.167.900
14 de mar. de 2023151,28153,40150,10152,59152,3873.695.900
13 de mar. de 2023147,81153,14147,70150,47150,2684.457.100
10 de mar. de 2023150,21150,94147,61148,50148,2968.572.400
09 de mar. de 2023153,56154,54150,23150,59150,3853.833.600
08 de mar. de 2023152,81153,47151,83152,87152,6647.204.800
07 de mar. de 2023153,70154,03151,13151,60151,3956.182.000
06 de mar. de 2023153,79156,30153,46153,83153,6287.558.000
03 de mar. de 2023148,04151,11147,33151,03150,8270.732.300
02 de mar. de 2023144,38146,71143,90145,91145,7152.238.100
01 de mar. de 2023146,83147,23145,01145,31145,1155.479.000
28 de fev. de 2023147,05149,08146,83147,41147,2150.547.000
27 de fev. de 2023147,71149,17147,45147,92147,7244.998.500
24 de fev. de 2023147,11147,19145,72146,71146,5155.469.600
23 de fev. de 2023150,09150,34147,24149,40149,1948.394.200
22 de fev. de 2023148,87149,95147,16148,91148,7051.011.300
21 de fev. de 2023150,20151,30148,41148,48148,2758.867.200
17 de fev. de 2023152,35153,00150,85152,55152,3459.144.100
16 de fev. de 2023153,51156,33153,35153,71153,5068.167.900
15 de fev. de 2023153,11155,50152,88155,33155,1265.573.800
14 de fev. de 2023152,12153,77150,86153,20152,9961.707.600
13 de fev. de 2023150,95154,26150,92153,85153,6462.199.000
10 de fev. de 2023149,46151,34149,22151,01150,8057.450.700
10 de fev. de 20230.23 Dividendo
09 de fev. de 2023153,78154,33150,42150,87150,4356.007.100
08 de fev. de 2023153,88154,58151,17151,92151,4864.120.100
07 de fev. de 2023150,64155,23150,64154,65154,2083.322.600
06 de fev. de 2023152,57153,10150,78151,73151,2969.858.300
03 de fev. de 2023148,03157,38147,83154,50154,05154.357.300
02 de fev. de 2023148,90151,18148,17150,82150,38118.339.000
01 de fev. de 2023143,97146,61141,32145,43145,0177.663.600
31 de jan. de 2023142,70144,34142,28144,29143,8765.874.500
30 de jan. de 2023144,96145,55142,85143,00142,5864.015.300
27 de jan. de 2023143,16147,23143,08145,93145,5170.555.800
26 de jan. de 2023143,17144,25141,90143,96143,5454.105.100
25 de jan. de 2023140,89142,43138,81141,86141,4565.799.300
24 de jan. de 2023140,31143,16140,30142,53142,1266.435.100
23 de jan. de 2023138,12143,32137,90141,11140,7081.760.300
20 de jan. de 2023135,28138,02134,22137,87137,4780.223.600
19 de jan. de 2023134,08136,25133,77135,27134,8858.280.400
18 de jan. de 2023136,82138,61135,03135,21134,8269.672.800
17 de jan. de 2023134,83137,29134,13135,94135,5563.646.600
13 de jan. de 2023132,03134,92131,66134,76134,3757.809.700
12 de jan. de 2023133,88134,26131,44133,41133,0271.379.600
11 de jan. de 2023131,25133,51130,46133,49133,1069.458.900
10 de jan. de 2023130,26131,26128,12130,73130,3563.896.200
09 de jan. de 2023130,47133,41129,89130,15129,7770.790.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...