Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,48-7,36 (-4,91%)
No fechamento: 04:00PM EDT
142,41 -0,07 (-0,05%)
Pós-fechamento: 07:59PM EDT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 2022146,10146,72140,68142,48142,48127.977.800
28 de set. de 2022147,64150,64144,84149,84149,84146.691.400
27 de set. de 2022152,74154,72149,95151,76151,7684.442.700
26 de set. de 2022149,66153,77149,64150,77150,7793.339.400
23 de set. de 2022151,19151,47148,56150,43150,4395.939.200
22 de set. de 2022152,38154,47150,91152,74152,7486.652.500
21 de set. de 2022157,34158,74153,60153,72153,72101.696.800
20 de set. de 2022153,40158,08153,08156,90156,90107.689.800
19 de set. de 2022149,31154,56149,10154,48154,4881.474.200
16 de set. de 2022151,21151,35148,37150,70150,70162.157.000
15 de set. de 2022154,65155,24151,38152,37152,3790.481.100
14 de set. de 2022154,79157,10153,61155,31155,3187.965.400
13 de set. de 2022159,90160,54153,37153,84153,84122.656.600
12 de set. de 2022159,59164,26159,30163,43163,43104.956.000
09 de set. de 2022155,47157,82154,75157,37157,3768.028.800
08 de set. de 2022154,64156,36152,68154,46154,4684.923.800
07 de set. de 2022154,82156,67153,61155,96155,9687.449.600
06 de set. de 2022156,47157,09153,69154,53154,5373.714.800
02 de set. de 2022159,75160,36154,97155,81155,8176.905.200
01 de set. de 2022156,64158,42154,67157,96157,9674.229.900
31 de ago. de 2022160,31160,58157,14157,22157,2287.991.100
30 de ago. de 2022162,13162,56157,72158,91158,9177.906.200
29 de ago. de 2022161,15162,90159,82161,38161,3873.314.000
26 de ago. de 2022170,57171,05163,56163,62163,6278.961.000
25 de ago. de 2022168,78170,14168,35170,03170,0351.218.200
24 de ago. de 2022167,32168,11166,25167,53167,5353.841.500
23 de ago. de 2022167,08168,71166,65167,23167,2354.147.100
22 de ago. de 2022169,69169,86167,14167,57167,5769.026.800
19 de ago. de 2022173,03173,74171,31171,52171,5270.346.300
18 de ago. de 2022173,75174,90173,12174,15174,1562.290.100
17 de ago. de 2022172,77176,15172,57174,55174,5579.542.000
16 de ago. de 2022172,78173,71171,66173,03173,0356.377.100
15 de ago. de 2022171,52173,39171,35173,19173,1954.091.700
12 de ago. de 2022169,82172,17169,40172,10172,1068.039.400
11 de ago. de 2022170,06170,99168,19168,49168,4957.149.200
10 de ago. de 2022167,68169,34166,90169,24169,2470.170.500
09 de ago. de 2022164,02165,82163,25164,92164,9263.135.500
08 de ago. de 2022166,37167,81164,20164,87164,8760.276.900
05 de ago. de 2022163,21165,85163,00165,35165,3556.697.000
05 de ago. de 20220.23 Dividendo
04 de ago. de 2022166,01167,19164,43165,81165,5855.474.100
03 de ago. de 2022160,84166,59160,75166,13165,9082.507.500
02 de ago. de 2022160,10162,41159,63160,01159,7959.907.000
01 de ago. de 2022161,01163,59160,89161,51161,2967.829.400
29 de jul. de 2022161,24163,63159,50162,51162,28101.786.900
28 de jul. de 2022156,98157,64154,41157,35157,1381.378.700
27 de jul. de 2022152,58157,33152,16156,79156,5778.620.700
26 de jul. de 2022152,26153,09150,80151,60151,3955.138.700
25 de jul. de 2022154,01155,04152,28152,95152,7453.623.900
22 de jul. de 2022155,39156,28153,41154,09153,8866.675.400
21 de jul. de 2022154,50155,57151,94155,35155,1365.086.600
20 de jul. de 2022151,12153,72150,37153,04152,8364.823.400
19 de jul. de 2022147,92151,23146,91151,00150,7982.982.400
18 de jul. de 2022150,74151,57146,70147,07146,8781.420.900
15 de jul. de 2022149,78150,86148,20150,17149,9676.259.900
14 de jul. de 2022144,08148,95143,25148,47148,2678.140.700
13 de jul. de 2022142,99146,45142,12145,49145,2971.185.600
12 de jul. de 2022145,76148,45145,05145,86145,6677.588.800
11 de jul. de 2022145,67146,64143,78144,87144,6763.141.600
08 de jul. de 2022145,26147,55145,00147,04146,8464.547.800
07 de jul. de 2022143,29146,55143,28146,35146,1566.253.700
06 de jul. de 2022141,35144,12141,08142,92142,7274.064.300
05 de jul. de 2022137,77141,61136,93141,56141,3673.353.800
01 de jul. de 2022136,04139,04135,66138,93138,7471.051.600
30 de jun. de 2022137,25138,37133,77136,72136,5398.964.500
29 de jun. de 2022137,46140,67136,67139,23139,0466.242.400
28 de jun. de 2022142,13143,42137,32137,44137,2567.083.400
27 de jun. de 2022142,70143,49140,97141,66141,4670.207.900
24 de jun. de 2022139,90141,91139,77141,66141,4689.116.800
23 de jun. de 2022136,82138,59135,63138,27138,0872.433.800
22 de jun. de 2022134,79137,76133,91135,35135,1673.409.200
21 de jun. de 2022133,42137,06133,32135,87135,6881.000.500
17 de jun. de 2022130,07133,08129,81131,56131,38134.520.300
16 de jun. de 2022132,08132,39129,04130,06129,88108.123.900
15 de jun. de 2022134,29137,34132,16135,43135,2491.533.000
14 de jun. de 2022133,13133,89131,48132,76132,5884.784.300
13 de jun. de 2022132,87135,20131,44131,88131,70122.207.100
10 de jun. de 2022140,28140,76137,06137,13136,9491.437.900
09 de jun. de 2022147,08147,95142,53142,64142,4469.473.000
08 de jun. de 2022148,58149,87147,46147,96147,7553.950.200
07 de jun. de 2022144,35149,00144,10148,71148,5067.808.200
06 de jun. de 2022147,03148,57144,90146,14145,9471.598.400
03 de jun. de 2022146,90147,97144,46145,38145,1888.570.300
02 de jun. de 2022147,83151,27146,86151,21151,0072.348.100
01 de jun. de 2022149,90151,74147,68148,71148,5074.286.600
31 de mai. de 2022149,07150,66146,84148,84148,63103.718.400
27 de mai. de 2022145,39149,68145,26149,64149,4390.978.500
26 de mai. de 2022137,39144,34137,14143,78143,5890.601.500
25 de mai. de 2022138,43141,79138,34140,52140,3392.482.700
24 de mai. de 2022140,81141,97137,33140,36140,17104.132.700
23 de mai. de 2022137,79143,26137,65143,11142,91117.726.300
20 de mai. de 2022139,09140,70132,61137,59137,40137.426.100
19 de mai. de 2022139,88141,66136,60137,35137,16136.095.600
18 de mai. de 2022146,85147,36139,90140,82140,62109.742.900
17 de mai. de 2022148,86149,77146,68149,24149,0378.336.300
16 de mai. de 2022145,55147,52144,18145,54145,3486.643.800
13 de mai. de 2022144,59148,10143,11147,11146,91113.990.900
12 de mai. de 2022142,77146,20138,80142,56142,36182.602.000
11 de mai. de 2022153,50155,45145,81146,50146,30142.689.800
10 de mai. de 2022155,52156,74152,93154,51154,30115.366.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...