Apple Inc (AAPL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
04-03-2024 0 -0,62% 179,60 177,38 180,53 179,635
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
29-11-2023 24.234.291 -0,54% 190,98 188,97 192,09 189,38
28-11-2023 24.031.451 0,32% 189,71 189,40 191,08 190,40
27-11-2023 26.421.504 0,01% 189,90 188,90 190,6699 189,99
24-11-2023 14.080.477 -0,71% 190,90 189,25 190,90 189,96
23-11-2023 27.795.536 0,33% 191,47 190,825 192,93 191,26
22-11-2023 26.993.505 0,34% 191,47 190,825 192,93 191,28
21-11-2023 21.194.344 -0,44% 191,47 189,74 191,50 190,61
20-11-2023 31.811.294 0,94% 189,88 189,88 191,97 191,48
17-11-2023 34.971.742 -0,01% 190,35 188,575 190,38 189,69
16-11-2023 35.309.886 0,93% 189,61 188,65 190,95 189,75
15-11-2023 36.798.254 0,36% 187,88 187,78 189,50 188,11
14-11-2023 40.811.871 1,47% 187,63 186,305 188,11 187,51
13-11-2023 28.511.335 -0,90% 185,80 184,21 186,03 184,72
10-11-2023 42.533.715 2,37% 183,99 183,53 186,565 186,48
09-11-2023 34.941.189 -0,34% 182,35 181,81 184,115 182,27
08-11-2023 33.773.785 0,59% 182,35 181,599 183,44 182,89
07-11-2023 47.734.517 1,47% 179,22 178,99 182,44 181,86
06-11-2023 43.980.248 1,42% 176,40 176,26 179,43 179,16
03-11-2023 52.029.384 -0,52% 174,27 173,375 176,81 176,65
02-11-2023 41.358.645 2,11% 175,48 175,21 177,78 177,635
01-11-2023 34.394.578 1,88% 171,00 170,13 174,23 173,975
31-10-2023 27.947.422 0,25% 169,00 167,90 170,8998 170,71
30-10-2023 31.166.796 1,23% 169,00 168,92 171,17 170,29
27-10-2023 20.221.272 0,73% 166,88 166,84 168,95 168,1131
26-10-2023 42.469.617 -2,55% 171,78 165,67 171,3775 166,73
25-10-2023 35.151.682 -1,31% 171,78 170,65 173,06 171,1715
24-10-2023 26.718.124 0,37% 170,99 171,46 173,67 173,64
23-10-2023 35.136.819 -0,02% 170,99 169,94 174,01 172,84
20-10-2023 38.927.769 -1,40% 175,39 172,6401 175,42 173,00
19-10-2023 35.794.456 -0,22% 176,00 175,19 177,84 175,46
18-10-2023 34.950.046 -0,83% 175,56 175,11 177,57 175,68
17-10-2023 36.518.996 -0,85% 176,50 174,80 178,42 177,21
16-10-2023 33.238.714 -0,10% 176,62 176,51 179,14 178,665
13-10-2023 32.284.555 -1,04% 181,36 178,14 181,93 178,84
Ajuda

Pesquisa de títulos

Fale Connosco