Apple Inc (AAPL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
12.531.689 |
0,00%
|
235,00
|
232,33
|
236,27
|
234,82
|
16/07/2024 |
12.531.689 |
0,18%
|
235,00
|
232,33
|
236,27
|
234,82
|
15/07/2024 |
17.471.374 |
1,67%
|
236,61
|
233,09
|
237,23
|
234,40
|
12/07/2024 |
16.858.289 |
1,31%
|
229,07
|
228,685
|
232,64
|
230,54
|
11/07/2024 |
23.613.623 |
-2,32%
|
231,39
|
225,79
|
232,39
|
227,57
|
10/07/2024 |
19.532.329 |
1,88%
|
229,27
|
229,25
|
233,08
|
232,98
|
09/07/2024 |
14.927.354 |
0,38%
|
228,00
|
226,38
|
229,39
|
228,68
|
08/07/2024 |
17.972.786 |
0,65%
|
227,10
|
223,26
|
227,84
|
227,82
|
05/07/2024 |
20.182.043 |
2,16%
|
221,65
|
221,65
|
226,45
|
226,34
|
04/07/2024 |
12.645.249 |
0,00%
|
220,00
|
219,03
|
221,55
|
221,55
|
03/07/2024 |
12.645.249 |
0,58%
|
220,00
|
219,03
|
221,55
|
221,55
|
02/07/2024 |
17.849.502 |
1,62%
|
216,00
|
215,10
|
220,37
|
220,27
|
01/07/2024 |
17.420.438 |
2,91%
|
212,00
|
211,92
|
217,51
|
216,75
|
28/06/2024 |
37.348.746 |
-1,63%
|
215,97
|
210,30
|
216,06
|
210,62
|
27/06/2024 |
19.570.383 |
0,40%
|
214,71
|
212,35
|
215,73
|
214,10
|
26/06/2024 |
24.091.147 |
2,00%
|
211,57
|
210,645
|
214,86
|
213,25
|
25/06/2024 |
24.496.974 |
0,45%
|
209,08
|
208,61
|
211,38
|
209,07
|
24/06/2024 |
26.962.557 |
0,31%
|
207,70
|
206,59
|
212,69
|
208,14
|
21/06/2024 |
138.571.140 |
-1,04%
|
210,31
|
207,11
|
211,89
|
207,49
|
20/06/2024 |
31.045.671 |
-2,15%
|
214,02
|
208,85
|
214,24
|
209,68
|
19/06/2024 |
26.560.581 |
0,00%
|
217,55
|
213,00
|
218,63
|
214,29
|
18/06/2024 |
26.560.581 |
0,85%
|
217,55
|
213,00
|
218,63
|
214,29
|
17/06/2024 |
58.955.206 |
2,05%
|
213,26
|
212,50
|
218,945
|
216,84
|
14/06/2024 |
43.926.281 |
-0,82%
|
213,88
|
211,30
|
215,17
|
212,49
|
13/06/2024 |
65.976.614 |
0,54%
|
214,81
|
211,60
|
216,75
|
214,2101
|
12/06/2024 |
134.728.783 |
3,01%
|
207,40
|
206,90
|
220,20
|
213,39
|
11/06/2024 |
116.060.981 |
7,24%
|
193,67
|
193,64
|
207,10
|
207,0997
|
10/06/2024 |
68.764.580 |
-1,92%
|
196,89
|
192,15
|
197,2817
|
193,12
|
07/06/2024 |
31.660.543 |
1,21%
|
194,70
|
194,14
|
196,92
|
196,84
|
06/06/2024 |
30.316.753 |
-0,86%
|
195,59
|
194,17
|
196,50
|
194,18
|
05/06/2024 |
31.880.843 |
0,78%
|
195,50
|
194,88
|
196,94
|
195,87
|
04/06/2024 |
33.061.687 |
0,15%
|
194,79
|
191,17
|
195,32
|
194,32
|
03/06/2024 |
35.898.748 |
0,93%
|
193,00
|
192,53
|
194,99
|
194,03
|
31/05/2024 |
50.825.129 |
0,54%
|
191,35
|
189,91
|
192,57
|
192,33
|
30/05/2024 |
34.927.951 |
0,53%
|
190,68
|
190,63
|
192,18
|
191,30
|
29/05/2024 |
36.770.633 |
0,21%
|
189,51
|
189,51
|
192,247
|
190,38
|
28/05/2024 |
32.537.940 |
0,11%
|
191,44
|
189,10
|
192,99
|
190,185
|
27/05/2024 |
12.670.416 |
0,00%
|
188,82
|
188,05
|
190,57
|
189,98
|
24/05/2024 |
12.670.416 |
-0,48%
|
188,82
|
188,05
|
190,57
|
189,98
|
23/05/2024 |
33.594.575 |
-2,15%
|
190,98
|
186,63
|
191,00
|
186,805
|
22/05/2024 |
24.489.021 |
-0,75%
|
192,36
|
190,27
|
192,8231
|
190,90
|
21/05/2024 |
30.087.612 |
0,68%
|
191,09
|
190,9201
|
194,84
|
192,33
|
20/05/2024 |
29.406.361 |
0,66%
|
189,35
|
189,03
|
191,9199
|
191,12
|
17/05/2024 |
26.900.162 |
0,04%
|
189,84
|
189,22
|
190,81
|
189,92
|
16/05/2024 |
32.300.460 |
0,01%
|
190,50
|
189,6601
|
191,095
|
189,73
|
15/05/2024 |
39.209.789 |
1,22%
|
188,00
|
187,38
|
190,65
|
189,72
|
14/05/2024 |
35.157.751 |
0,62%
|
187,79
|
186,29
|
188,30
|
187,43
|
13/05/2024 |
46.672.760 |
1,72%
|
185,30
|
184,62
|
187,10
|
186,20
|
10/05/2024 |
35.144.221 |
-0,69%
|
184,87
|
182,13
|
185,09
|
183,05
|
09/05/2024 |
34.128.987 |
0,95%
|
182,50
|
182,12
|
184,65
|
184,48
|
08/05/2024 |
31.511.368 |
0,23%
|
182,71
|
181,46
|
183,04
|
182,82
|
07/05/2024 |
54.152.784 |
0,38%
|
183,49
|
181,32
|
184,90
|
182,40
|
06/05/2024 |
55.106.370 |
-1,04%
|
182,28
|
180,42
|
184,17
|
181,48
|
03/05/2024 |
97.307.067 |
5,90%
|
186,65
|
182,66
|
187,00
|
183,2393
|
02/05/2024 |
50.327.186 |
2,43%
|
172,43
|
170,89
|
173,415
|
173,42
|
01/05/2024 |
34.876.860 |
-0,49%
|
169,80
|
169,11
|
172,705
|
169,49
|
30/04/2024 |
34.158.221 |
-1,86%
|
173,23
|
170,02
|
174,99
|
170,28
|
29/04/2024 |
46.826.439 |
2,49%
|
173,37
|
173,12
|
176,03
|
173,51
|
26/04/2024 |
30.883.276 |
-0,40%
|
169,86
|
169,19
|
171,34
|
169,21
|
25/04/2024 |
29.097.422 |
0,57%
|
169,60
|
168,1511
|
170,61
|
169,99
|
24/04/2024 |
27.065.752 |
1,27%
|
166,46
|
166,21
|
169,30
|
169,02
|
23/04/2024 |
32.988.130 |
0,63%
|
165,26
|
164,93
|
167,05
|
166,88
|
22/04/2024 |
32.529.952 |
0,50%
|
165,50
|
164,77
|
167,25
|
165,83
|
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
|