Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,11+5,52 (+4,01%)
No fechamento: 04:00PM EDT
141,17 -1,94 (-1,36%)
Pós-fechamento: 07:16PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2022137,79143,26137,86143,11143,11113.076.177
20 de mai. de 2022139,09140,70132,61137,59137,59137.194.600
19 de mai. de 2022139,88141,66136,60137,35137,35136.095.600
18 de mai. de 2022146,85147,36139,90140,82140,82109.742.900
17 de mai. de 2022148,86149,77146,68149,24149,2478.336.300
16 de mai. de 2022145,55147,52144,18145,54145,5486.643.800
13 de mai. de 2022144,59148,10143,11147,11147,11113.787.000
12 de mai. de 2022142,77146,20138,80142,56142,56182.602.000
11 de mai. de 2022153,50155,45145,81146,50146,50142.689.800
10 de mai. de 2022155,52156,74152,93154,51154,51115.366.700
09 de mai. de 2022154,93155,83151,49152,06152,06131.577.900
06 de mai. de 2022156,01159,44154,18157,28157,28116.055.700
06 de mai. de 20220.23 Dividendo
05 de mai. de 2022163,85164,08154,95156,77156,54130.525.300
04 de mai. de 2022159,67166,48159,26166,02165,78108.256.500
03 de mai. de 2022158,15160,71156,32159,48159,2588.966.500
02 de mai. de 2022156,71158,23153,27157,96157,73123.055.300
29 de abr. de 2022161,84166,20157,25157,65157,42131.587.100
28 de abr. de 2022159,25164,52158,93163,64163,40130.216.800
27 de abr. de 2022155,91159,79155,38156,57156,3488.063.200
26 de abr. de 2022162,25162,34156,72156,80156,5795.623.200
25 de abr. de 2022161,12163,17158,46162,88162,6496.046.400
22 de abr. de 2022166,46167,87161,50161,79161,5584.882.400
21 de abr. de 2022168,91171,53165,91166,42166,1887.227.800
20 de abr. de 2022168,76168,88166,10167,23166,9867.929.800
19 de abr. de 2022165,02167,82163,91167,40167,1567.723.800
18 de abr. de 2022163,92166,60163,57165,07164,8369.023.900
14 de abr. de 2022170,62171,27165,04165,29165,0575.329.400
13 de abr. de 2022167,39171,04166,77170,40170,1570.618.900
12 de abr. de 2022168,02169,87166,64167,66167,4179.265.200
11 de abr. de 2022168,71169,03165,50165,75165,5172.246.700
08 de abr. de 2022171,78171,78169,20170,09169,8476.575.500
07 de abr. de 2022171,16173,36169,85172,14171,8977.594.700
06 de abr. de 2022172,36173,63170,13171,83171,5889.058.800
05 de abr. de 2022177,50178,30174,42175,06174,8073.401.800
04 de abr. de 2022174,57178,49174,44178,44178,1876.468.400
01 de abr. de 2022174,03174,88171,94174,31174,0578.751.300
31 de mar. de 2022177,84178,03174,40174,61174,35103.049.300
30 de mar. de 2022178,55179,61176,70177,77177,5192.633.200
29 de mar. de 2022176,69179,01176,34178,96178,70100.589.400
28 de mar. de 2022172,17175,73172,00175,60175,3490.371.900
25 de mar. de 2022173,88175,28172,75174,72174,4680.546.200
24 de mar. de 2022171,06174,14170,21174,07173,8190.131.400
23 de mar. de 2022167,99172,64167,65170,21169,9698.062.700
22 de mar. de 2022165,51169,42164,91168,82168,5781.532.000
21 de mar. de 2022163,51166,35163,01165,38165,1495.811.400
18 de mar. de 2022160,51164,48159,76163,98163,74123.511.700
17 de mar. de 2022158,61161,00157,63160,62160,3875.615.400
16 de mar. de 2022157,05160,00154,46159,59159,36102.300.200
15 de mar. de 2022150,90155,57150,38155,09154,8692.964.300
14 de mar. de 2022151,45154,12150,10150,62150,40108.732.100
11 de mar. de 2022158,93159,28154,50154,73154,5096.970.100
10 de mar. de 2022160,20160,39155,98158,52158,29105.342.000
09 de mar. de 2022161,48163,41159,41162,95162,7191.454.900
08 de mar. de 2022158,82162,88155,80157,44157,21131.148.300
07 de mar. de 2022163,36165,02159,04159,30159,0796.418.800
04 de mar. de 2022164,49165,55162,10163,17162,9383.737.200
03 de mar. de 2022168,47168,91165,55166,23165,9976.678.400
02 de mar. de 2022164,39167,36162,95166,56166,3279.724.800
01 de mar. de 2022164,70166,60161,97163,20162,9683.474.400
28 de fev. de 2022163,06165,42162,43165,12164,8895.056.600
25 de fev. de 2022163,84165,12160,87164,85164,6191.974.200
24 de fev. de 2022152,58162,85152,00162,74162,50141.147.500
23 de fev. de 2022165,54166,15159,75160,07159,8490.009.200
22 de fev. de 2022164,98166,69162,15164,32164,0891.162.800
18 de fev. de 2022169,82170,54166,19167,30167,0582.772.700
17 de fev. de 2022171,03171,91168,47168,88168,6369.589.300
16 de fev. de 2022171,85173,34170,05172,55172,3061.177.400
15 de fev. de 2022170,97172,95170,25172,79172,5462.527.400
14 de fev. de 2022167,37169,58166,56168,88168,6386.185.500
11 de fev. de 2022172,33173,08168,04168,64168,3998.670.700
10 de fev. de 2022174,14175,48171,55172,12171,8790.865.900
09 de fev. de 2022176,05176,65174,90176,28176,0271.285.000
08 de fev. de 2022171,73175,35171,43174,83174,5774.829.200
07 de fev. de 2022172,86173,95170,95171,66171,4177.251.200
04 de fev. de 2022171,68174,10170,68172,39172,1482.465.400
04 de fev. de 20220.22 Dividendo
03 de fev. de 2022174,48176,24172,12172,90172,4389.418.100
02 de fev. de 2022174,75175,88173,33175,84175,3684.914.300
01 de fev. de 2022174,01174,84172,31174,61174,1386.213.900
31 de jan. de 2022170,16175,00169,51174,78174,30115.541.600
28 de jan. de 2022165,71170,35162,80170,33169,86179.935.700
27 de jan. de 2022162,45163,84158,28159,22158,78121.954.600
26 de jan. de 2022163,50164,39157,82159,69159,25108.275.300
25 de jan. de 2022158,98162,76157,02159,78159,34115.798.400
24 de jan. de 2022160,02162,30154,70161,62161,18162.294.600
21 de jan. de 2022164,42166,33162,30162,41161,97122.848.900
20 de jan. de 2022166,98169,68164,18164,51164,0691.420.500
19 de jan. de 2022170,00171,08165,94166,23165,7794.815.000
18 de jan. de 2022171,51172,54169,41169,80169,3490.956.700
14 de jan. de 2022171,34173,78171,09173,07172,6080.440.800
13 de jan. de 2022175,78176,62171,79172,19171,7284.505.800
12 de jan. de 2022176,12177,18174,82175,53175,0574.805.200
11 de jan. de 2022172,32175,18170,82175,08174,6076.138.300
10 de jan. de 2022169,08172,50168,17172,19171,72106.765.600
07 de jan. de 2022172,89174,14171,03172,17171,7086.709.100
06 de jan. de 2022172,70175,30171,64172,00171,5396.904.000
05 de jan. de 2022179,61180,17174,64174,92174,4494.537.600
04 de jan. de 2022182,63182,94179,12179,70179,2199.310.400
03 de jan. de 2022177,83182,88177,71182,01181,51104.487.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...