Apple Inc (AAPL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-04-2024 |
0 |
-1,29%
|
166,00
|
164,08
|
166,40
|
164,89
|
| 19-04-2024 |
39.219.602 |
-1,29%
|
166,00
|
164,08
|
166,40
|
164,89
|
| 18-04-2024 |
28.454.797 |
-0,51%
|
168,00
|
166,53
|
168,64
|
167,145
|
| 17-04-2024 |
32.712.504 |
-0,71%
|
169,50
|
168,00
|
170,66
|
168,18
|
| 16-04-2024 |
49.252.848 |
-1,99%
|
171,70
|
168,27
|
173,755
|
169,25
|
| 15-04-2024 |
41.782.521 |
-2,14%
|
174,25
|
172,50
|
176,63
|
172,77
|
| 12-04-2024 |
66.385.817 |
0,91%
|
174,25
|
174,21
|
178,36
|
176,63
|
| 11-04-2024 |
64.218.500 |
4,52%
|
168,25
|
168,16
|
175,46
|
175,37
|
| 10-04-2024 |
33.694.722 |
-1,06%
|
168,85
|
167,11
|
169,06
|
167,88
|
| 09-04-2024 |
29.480.868 |
0,72%
|
168,70
|
168,35
|
170,075
|
169,67
|
| 08-04-2024 |
26.003.168 |
-0,66%
|
168,99
|
168,24
|
169,19
|
168,46
|
| 05-04-2024 |
30.935.373 |
0,44%
|
169,50
|
168,95
|
170,38
|
169,57
|
| 04-04-2024 |
38.347.001 |
-0,44%
|
170,33
|
168,82
|
171,92
|
168,90
|
| 03-04-2024 |
28.496.511 |
0,49%
|
168,75
|
168,46
|
170,68
|
169,66
|
| 02-04-2024 |
32.316.133 |
-0,70%
|
169,00
|
168,2302
|
169,34
|
168,835
|
| 01-04-2024 |
30.969.348 |
-0,86%
|
171,00
|
169,48
|
171,23
|
170,005
|
| 28-03-2024 |
40.391.665 |
-1,20%
|
171,70
|
170,51
|
172,23
|
171,23
|
| 27-03-2024 |
38.210.069 |
2,20%
|
170,35
|
170,165
|
173,5999
|
173,44
|
| 26-03-2024 |
35.602.218 |
-0,54%
|
170,00
|
169,58
|
171,42
|
169,93
|
| 25-03-2024 |
34.226.675 |
-0,73%
|
170,39
|
169,45
|
171,94
|
171,02
|
| 22-03-2024 |
49.723.664 |
0,58%
|
171,65
|
170,06
|
173,05
|
172,37
|
| 21-03-2024 |
70.189.147 |
-4,08%
|
177,00
|
170,84
|
177,48
|
171,39
|
| 20-03-2024 |
36.357.797 |
1,15%
|
175,50
|
175,09
|
178,67
|
178,105
|
| 19-03-2024 |
38.980.204 |
1,30%
|
174,09
|
173,03
|
176,605
|
175,98
|
| 18-03-2024 |
52.528.065 |
0,65%
|
175,50
|
173,545
|
177,71
|
173,74
|
| 15-03-2024 |
74.704.766 |
-0,32%
|
173,00
|
170,29
|
172,62
|
172,45
|
| 14-03-2024 |
49.274.655 |
1,15%
|
173,00
|
172,05
|
174,3078
|
173,10
|
| 13-03-2024 |
36.919.294 |
-1,22%
|
172,81
|
170,23
|
173,185
|
171,12
|
| 12-03-2024 |
40.534.063 |
0,19%
|
173,13
|
171,02
|
174,03
|
173,07
|
| 11-03-2024 |
41.480.892 |
1,21%
|
173,00
|
172,05
|
174,37
|
172,79
|
| 08-03-2024 |
53.259.639 |
1,23%
|
169,00
|
168,95
|
173,70
|
171,08
|
| 07-03-2024 |
47.932.033 |
-0,14%
|
169,09
|
168,47
|
170,73
|
168,89
|
| 06-03-2024 |
42.414.035 |
-0,54%
|
171,00
|
168,68
|
171,21
|
169,21
|
| 05-03-2024 |
62.976.022 |
-2,83%
|
170,79
|
169,62
|
172,04
|
170,15
|
| 04-03-2024 |
53.601.303 |
-2,54%
|
175,84
|
173,7901
|
176,90
|
175,10
|
| 01-03-2024 |
47.656.944 |
-0,62%
|
179,60
|
177,38
|
180,53
|
179,635
|
| 29-02-2024 |
96.995.113 |
-0,44%
|
181,17
|
178,65
|
182,57
|
180,62
|
| 28-02-2024 |
32.944.747 |
-0,77%
|
182,51
|
179,96
|
183,12
|
181,22
|
| 27-02-2024 |
36.407.664 |
0,92%
|
181,11
|
180,00
|
183,9225
|
182,82
|
| 26-02-2024 |
28.732.791 |
-0,75%
|
182,26
|
179,41
|
182,75
|
181,145
|
| 23-02-2024 |
26.330.214 |
-0,91%
|
185,00
|
182,31
|
185,015
|
182,69
|
| 22-02-2024 |
32.031.973 |
1,11%
|
183,50
|
182,47
|
184,95
|
184,34
|
| 21-02-2024 |
24.730.545 |
0,41%
|
182,05
|
180,66
|
182,8888
|
182,30
|
| 20-02-2024 |
31.339.868 |
-0,41%
|
183,62
|
180,00
|
182,43
|
181,56
|
| 19-02-2024 |
14.561.824 |
0,00%
|
183,62
|
181,67
|
184,85
|
182,31
|
| 16-02-2024 |
14.561.824 |
-1,00%
|
183,62
|
181,67
|
184,85
|
182,31
|
| 15-02-2024 |
40.934.794 |
-0,03%
|
183,55
|
181,40
|
184,49
|
184,10
|
| 14-02-2024 |
36.271.848 |
-0,46%
|
185,30
|
182,19
|
185,53
|
184,185
|
| 13-02-2024 |
36.812.187 |
-1,10%
|
185,81
|
183,5128
|
186,21
|
185,095
|
| 12-02-2024 |
24.088.913 |
-0,90%
|
188,35
|
186,79
|
188,6699
|
187,15
|
| 09-02-2024 |
27.841.485 |
0,34%
|
188,75
|
188,00
|
189,99
|
188,725
|
| 08-02-2024 |
27.282.148 |
-0,58%
|
189,34
|
187,36
|
189,535
|
188,32
|
| 07-02-2024 |
36.123.227 |
0,01%
|
190,51
|
188,61
|
191,00
|
189,315
|
| 06-02-2024 |
28.607.599 |
0,83%
|
186,85
|
186,7695
|
189,31
|
189,23
|
| 05-02-2024 |
49.073.278 |
0,94%
|
188,07
|
185,84
|
189,25
|
187,59
|
| 02-02-2024 |
67.367.767 |
-0,61%
|
179,96
|
179,25
|
187,32
|
185,73
|
| 01-02-2024 |
33.318.258 |
1,41%
|
187,00
|
183,82
|
186,9276
|
186,99
|
| 31-01-2024 |
36.939.833 |
-1,78%
|
187,00
|
184,36
|
187,095
|
184,70
|
| 30-01-2024 |
33.556.211 |
-1,85%
|
190,84
|
187,21
|
191,80
|
188,185
|
| 29-01-2024 |
32.302.663 |
-0,40%
|
191,99
|
189,58
|
192,20
|
191,66
|
| 26-01-2024 |
29.757.016 |
-1,06%
|
194,17
|
191,94
|
194,76
|
192,12
|
| 25-01-2024 |
35.699.799 |
-0,11%
|
195,20
|
193,115
|
196,2675
|
194,28
|
| 24-01-2024 |
34.836.163 |
-0,45%
|
195,505
|
194,34
|
196,38
|
194,30
|
| 23-01-2024 |
28.325.686 |
0,63%
|
195,00
|
193,68
|
195,75
|
195,11
|
| 22-01-2024 |
39.557.571 |
1,22%
|
192,34
|
192,26
|
195,33
|
193,89
|
| 19-01-2024 |
43.157.444 |
1,55%
|
186,01
|
188,82
|
191,95
|
191,56
|
| 18-01-2024 |
51.016.952 |
3,26%
|
186,01
|
185,84
|
189,135
|
188,63
|
| 17-01-2024 |
29.258.479 |
-0,55%
|
181,18
|
180,09
|
182,93
|
182,63
|
| 16-01-2024 |
40.540.285 |
-1,28%
|
182,23
|
180,934
|
184,255
|
183,54
|
| 15-01-2024 |
28.436.380 |
0,16%
|
186,00
|
185,19
|
186,74
|
185,88
|
| 12-01-2024 |
28.436.380 |
0,16%
|
186,00
|
185,19
|
186,74
|
185,88
|
| 11-01-2024 |
31.608.983 |
-0,23%
|
186,60
|
183,62
|
187,04
|
185,76
|
| 10-01-2024 |
31.100.566 |
0,57%
|
184,28
|
183,92
|
186,40
|
186,19
|
| 09-01-2024 |
28.697.762 |
-0,23%
|
183,96
|
182,74
|
185,139
|
185,14
|
| 08-01-2024 |
41.927.335 |
2,29%
|
182,00
|
181,50
|
185,59
|
185,32
|
| 05-01-2024 |
39.171.642 |
-0,40%
|
181,90
|
180,17
|
182,76
|
181,18
|
| 04-01-2024 |
43.938.038 |
-1,27%
|
182,00
|
180,88
|
183,0872
|
181,91
|
| 03-01-2024 |
38.217.356 |
-0,73%
|
184,20
|
183,43
|
185,88
|
184,29
|
| 02-01-2024 |
53.410.198 |
-3,60%
|
187,03
|
183,885
|
188,44
|
185,6001
|
| 29-12-2023 |
29.976.246 |
-0,40%
|
193,81
|
191,725
|
194,3801
|
192,80
|
| 28-12-2023 |
22.845.011 |
0,32%
|
194,00
|
193,20
|
194,5848
|
193,76
|
| 27-12-2023 |
32.607.230 |
0,05%
|
192,43
|
191,0905
|
193,50
|
193,14
|
| 26-12-2023 |
20.571.712 |
-0,31%
|
193,60
|
192,83
|
193,89
|
192,9997
|
| 22-12-2023 |
20.575.598 |
-0,57%
|
195,16
|
192,97
|
195,41
|
193,58
|
| 21-12-2023 |
29.654.486 |
0,03%
|
196,00
|
193,51
|
197,0799
|
194,88
|
| 20-12-2023 |
34.018.216 |
-1,02%
|
196,97
|
194,83
|
197,68
|
194,93
|
| 19-12-2023 |
29.527.650 |
0,54%
|
196,08
|
195,89
|
196,95
|
196,94
|
| 18-12-2023 |
35.536.803 |
-0,85%
|
196,09
|
194,395
|
196,62
|
195,89
|
| 15-12-2023 |
76.545.165 |
-0,37%
|
197,38
|
197,02
|
198,3999
|
197,38
|
| 14-12-2023 |
37.542.170 |
0,08%
|
198,07
|
196,16
|
199,62
|
198,12
|
| 13-12-2023 |
39.474.417 |
1,52%
|
195,00
|
194,89
|
198,00
|
197,66
|
| 12-12-2023 |
33.277.188 |
0,76%
|
193,00
|
191,721
|
194,72
|
194,65
|
| 11-12-2023 |
36.240.439 |
-1,25%
|
193,02
|
191,43
|
193,49
|
193,2585
|
| 08-12-2023 |
32.778.185 |
0,76%
|
194,10
|
193,67
|
195,99
|
195,75
|
| 07-12-2023 |
31.709.422 |
1,01%
|
193,68
|
193,61
|
195,00
|
194,27
|
| 06-12-2023 |
26.958.489 |
-0,52%
|
194,47
|
192,18
|
194,76
|
192,42
|
| 05-12-2023 |
42.278.910 |
2,13%
|
190,22
|
190,21
|
194,40
|
193,46
|
| 04-12-2023 |
22.266.908 |
-0,95%
|
190,00
|
187,46
|
190,01
|
189,43
|
| 01-12-2023 |
23.704.845 |
0,68%
|
190,32
|
189,23
|
191,555
|
191,24
|
| 30-11-2023 |
33.116.278 |
0,32%
|
189,85
|
188,19
|
190,32
|
189,97
|
Por favor leia o