Mercado fechará em 24 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,95-3,81 (-2,33%)
A partir de 01:36PM EST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de dez. de 2021164,02164,96159,94159,95159,9569.934.219
02 de dez. de 2021158,74164,20157,80163,76163,76136.474.900
01 de dez. de 2021167,48170,30164,53164,77164,77152.052.500
30 de nov. de 2021159,99165,52159,92165,30165,30174.048.100
29 de nov. de 2021159,37161,19158,79160,24160,2488.748.200
26 de nov. de 2021159,57160,45156,36156,81156,8176.959.800
24 de nov. de 2021160,75162,14159,64161,94161,9469.463.600
23 de nov. de 2021161,12161,80159,06161,41161,4196.041.900
22 de nov. de 2021161,68165,70161,00161,02161,02117.467.900
19 de nov. de 2021157,65161,02156,53160,55160,55117.305.600
18 de nov. de 2021153,71158,67153,05157,87157,87137.827.700
17 de nov. de 2021151,00155,00150,99153,49153,4988.807.000
16 de nov. de 2021149,94151,49149,34151,00151,0059.256.200
15 de nov. de 2021150,37151,88149,43150,00150,0059.222.800
12 de nov. de 2021148,43150,40147,48149,99149,9963.632.600
11 de nov. de 2021148,96149,43147,68147,87147,8741.000.000
10 de nov. de 2021150,02150,13147,85147,92147,9265.187.100
09 de nov. de 2021150,20151,43150,06150,81150,8156.787.900
08 de nov. de 2021151,41151,57150,16150,44150,4455.020.900
05 de nov. de 2021151,89152,20150,06151,28151,2865.414.600
05 de nov. de 20210.22 Dividendo
04 de nov. de 2021151,58152,43150,64150,96150,7460.394.600
03 de nov. de 2021150,39151,97149,82151,49151,2754.511.500
02 de nov. de 2021148,66151,57148,65150,02149,8069.122.000
01 de nov. de 2021148,99149,70147,80148,96148,7474.588.300
29 de out. de 2021147,22149,94146,41149,80149,58124.850.400
28 de out. de 2021149,82153,17149,72152,57152,35100.077.900
27 de out. de 2021149,36149,73148,49148,85148,6356.094.900
26 de out. de 2021149,33150,84149,01149,32149,1060.893.400
25 de out. de 2021148,68149,37147,62148,64148,4250.720.600
22 de out. de 2021149,69150,18148,64148,69148,4758.883.400
21 de out. de 2021148,81149,64147,87149,48149,2661.421.000
20 de out. de 2021148,70149,75148,12149,26149,0458.418.800
19 de out. de 2021147,01149,17146,55148,76148,5476.378.900
18 de out. de 2021143,45146,84143,16146,55146,3485.589.200
15 de out. de 2021143,77144,90143,51144,84144,6367.885.200
14 de out. de 2021142,11143,88141,51143,76143,5569.907.100
13 de out. de 2021141,24141,40139,20140,91140,7078.762.700
12 de out. de 2021143,23143,25141,04141,51141,3073.035.900
11 de out. de 2021142,27144,81141,81142,81142,6064.452.200
08 de out. de 2021144,03144,18142,56142,90142,6958.718.700
07 de out. de 2021143,06144,22142,72143,29143,0861.732.700
06 de out. de 2021139,47142,15138,37142,00141,7983.221.100
05 de out. de 2021139,49142,24139,36141,11140,9080.861.100
04 de out. de 2021141,76142,21138,27139,14138,9498.322.000
01 de out. de 2021141,90142,92139,11142,65142,4494.639.600
30 de set. de 2021143,66144,38141,28141,50141,2988.934.200
29 de set. de 2021142,47144,45142,03142,83142,6274.602.000
28 de set. de 2021143,25144,75141,69141,91141,70108.972.300
27 de set. de 2021145,47145,96143,82145,37145,1674.150.700
24 de set. de 2021145,66147,47145,56146,92146,7153.477.900
23 de set. de 2021146,65147,08145,64146,83146,6264.838.200
22 de set. de 2021144,45146,43143,70145,85145,6476.404.300
21 de set. de 2021143,93144,60142,78143,43143,2275.834.000
20 de set. de 2021143,80144,84141,27142,94142,73123.478.900
17 de set. de 2021148,82148,82145,76146,06145,85129.868.800
16 de set. de 2021148,44148,97147,22148,79148,5768.034.100
15 de set. de 2021148,56149,44146,37149,03148,8183.281.300
14 de set. de 2021150,35151,07146,91148,12147,90109.296.300
13 de set. de 2021150,63151,42148,75149,55149,33102.404.300
10 de set. de 2021155,00155,48148,70148,97148,75140.646.400
09 de set. de 2021155,49156,11153,95154,07153,8557.305.700
08 de set. de 2021156,98157,04153,98155,11154,8874.420.200
07 de set. de 2021154,97157,26154,39156,69156,4682.278.300
03 de set. de 2021153,76154,63153,09154,30154,0857.808.700
02 de set. de 2021153,87154,72152,40153,65153,4371.115.500
01 de set. de 2021152,83154,98152,34152,51152,2980.313.700
31 de ago. de 2021152,66152,80151,29151,83151,6186.453.100
30 de ago. de 2021149,00153,49148,61153,12152,9090.956.700
27 de ago. de 2021147,48148,75146,83148,60148,3855.721.500
26 de ago. de 2021148,35149,12147,51147,54147,3248.597.200
25 de ago. de 2021149,81150,32147,80148,36148,1458.991.300
24 de ago. de 2021149,45150,86149,15149,62149,4048.606.400
23 de ago. de 2021148,31150,19147,89149,71149,4960.131.800
20 de ago. de 2021147,44148,50146,78148,19147,9759.947.400
19 de ago. de 2021145,03148,00144,50146,70146,4986.960.300
18 de ago. de 2021149,80150,72146,15146,36146,1586.326.000
17 de ago. de 2021150,23151,68149,09150,19149,9792.229.700
16 de ago. de 2021148,54151,19146,47151,12150,90103.296.000
13 de ago. de 2021148,97149,44148,27149,10148,8859.318.800
12 de ago. de 2021146,19149,05145,84148,89148,6772.282.600
11 de ago. de 2021146,05146,72145,53145,86145,6548.493.500
10 de ago. de 2021146,44147,71145,30145,60145,3969.023.100
09 de ago. de 2021146,20146,70145,52146,09145,8848.908.700
06 de ago. de 2021146,35147,11145,63146,14145,9354.067.400
06 de ago. de 20210.22 Dividendo
05 de ago. de 2021146,98147,84146,17147,06146,6346.397.700
04 de ago. de 2021147,27147,79146,28146,95146,5256.368.300
03 de ago. de 2021145,81148,04145,18147,36146,9364.786.600
02 de ago. de 2021146,36146,95145,25145,52145,0962.880.000
30 de jul. de 2021144,38146,33144,11145,86145,4370.382.000
29 de jul. de 2021144,69146,55144,58145,64145,2156.699.500
28 de jul. de 2021144,81146,97142,54144,98144,55118.931.200
27 de jul. de 2021149,12149,21145,55146,77146,34104.818.600
26 de jul. de 2021148,27149,83147,70148,99148,5572.434.100
23 de jul. de 2021147,55148,72146,92148,56148,1271.447.400
22 de jul. de 2021145,94148,20145,81146,80146,3777.338.200
21 de jul. de 2021145,53146,13144,63145,40144,9774.993.500
20 de jul. de 2021143,46147,10142,96146,15145,7296.350.000
19 de jul. de 2021143,75144,07141,67142,45142,03121.434.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...