Apple Inc (AAPL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
18.030.037 |
-0,14%
|
347,10
|
345,78
|
351,73
|
347,725
|
| 22/10/2026 |
24.475.868 |
1,31%
|
344,25
|
342,29
|
348,50
|
348,22
|
| 21/10/2026 |
17.485.176 |
1,33%
|
338,5283
|
338,5283
|
345,25
|
343,99
|
| 20/10/2026 |
17.835.010 |
-1,01%
|
339,238
|
338,70
|
343,06
|
339,50
|
| 19/10/2026 |
21.136.985 |
-0,27%
|
341,01
|
340,115
|
346,00
|
342,94
|
| 16/10/2026 |
31.781.003 |
0,48%
|
347,625
|
340,46
|
347,82
|
343,46
|
| 15/10/2026 |
19.502.789 |
-0,30%
|
345,55
|
341,60
|
347,84
|
342,00
|
| 14/10/2026 |
24.849.750 |
0,42%
|
343,97
|
341,72
|
347,07
|
342,96
|
| 13/10/2026 |
22.442.937 |
0,09%
|
343,30
|
340,74
|
348,06
|
341,27
|
| 12/10/2026 |
20.260.062 |
1,28%
|
338,00
|
337,60
|
342,63
|
340,97
|
| 09/10/2026 |
21.909.521 |
-1,11%
|
331,3393
|
330,70
|
338,61
|
336,64
|
| 08/10/2026 |
21.270.799 |
1,14%
|
337,25
|
335,90
|
341,57
|
340,42
|
| 07/10/2026 |
18.260.983 |
0,93%
|
336,74
|
332,79
|
338,67
|
336,67
|
| 06/10/2026 |
16.468.417 |
0,22%
|
332,92
|
330,62
|
334,38
|
333,63
|
| 05/10/2026 |
17.500.238 |
-0,18%
|
332,20
|
331,65
|
336,19
|
332,89
|
| 02/10/2026 |
17.708.207 |
1,02%
|
332,63
|
330,61
|
334,54
|
333,69
|
| 01/10/2026 |
19.544.651 |
-0,83%
|
331,23
|
325,81
|
332,4816
|
330,32
|
| 30/09/2026 |
27.339.121 |
1,10%
|
330,82
|
330,04
|
339,50
|
333,02
|
| 29/09/2026 |
21.809.118 |
-2,65%
|
337,09
|
328,70
|
337,09
|
329,40
|
| 28/09/2026 |
16.668.935 |
-0,77%
|
340,35
|
338,04
|
342,988
|
338,40
|
| 25/09/2026 |
14.935.790 |
1,50%
|
335,6437
|
334,53
|
341,67
|
341,07
|
| 24/09/2026 |
13.184.149 |
-0,27%
|
336,80
|
334,30
|
338,91
|
335,92
|
| 23/09/2026 |
17.005.391 |
-0,85%
|
342,8031
|
335,61
|
342,8031
|
337,02
|
| 22/09/2026 |
24.995.296 |
0,25%
|
340,2012
|
338,75
|
345,34
|
339,75
|
| 21/09/2026 |
16.825.779 |
0,93%
|
335,88
|
333,05
|
339,64
|
338,98
|
| 18/09/2026 |
25.197.118 |
-0,29%
|
336,95
|
332,53
|
338,49
|
336,13
|
| 17/09/2026 |
17.645.264 |
1,41%
|
333,86
|
330,1937
|
338,34
|
337,00
|
| 16/09/2026 |
17.341.267 |
0,36%
|
332,57
|
330,70
|
335,48
|
332,41
|
| 15/09/2026 |
18.242.598 |
-0,53%
|
331,36
|
328,35
|
331,76
|
331,34
|
| 14/09/2026 |
26.683.557 |
0,24%
|
333,78
|
331,34
|
335,50
|
333,08
|
| 11/09/2026 |
28.758.191 |
1,76%
|
326,33
|
325,80
|
336,22
|
332,27
|
| 10/09/2026 |
45.415.116 |
3,55%
|
317,24
|
316,40
|
326,68
|
326,57
|
| 09/09/2026 |
41.782.030 |
-0,27%
|
315,17
|
309,90
|
319,15
|
315,34
|
| 08/09/2026 |
17.780.983 |
-1,25%
|
318,01
|
314,92
|
320,70
|
316,22
|
| 04/09/2026 |
20.643.096 |
-2,53%
|
327,55
|
317,86
|
328,93
|
319,97
|
| 03/09/2026 |
19.646.738 |
0,94%
|
324,20
|
323,9822
|
330,81
|
328,21
|
| 02/09/2026 |
18.247.327 |
-0,14%
|
326,8269
|
323,53
|
328,40
|
324,96
|
| 01/09/2026 |
30.245.022 |
2,61%
|
316,3774
|
314,737
|
327,30
|
325,13
|
| 31/08/2026 |
17.259.947 |
-0,74%
|
320,16
|
312,80
|
321,235
|
316,85
|
| 28/08/2026 |
19.281.341 |
1,60%
|
316,05
|
315,4504
|
322,37
|
319,70
|
| 27/08/2026 |
18.007.419 |
0,33%
|
310,20
|
309,4001
|
315,40
|
314,58
|
| 26/08/2026 |
16.023.599 |
1,14%
|
310,30
|
308,8001
|
315,43
|
313,45
|
| 25/08/2026 |
14.804.417 |
-0,18%
|
310,7363
|
308,21
|
313,58
|
309,90
|
| 24/08/2026 |
15.261.270 |
0,35%
|
310,90
|
309,75
|
313,36
|
310,34
|
| 21/08/2026 |
16.996.993 |
-0,60%
|
311,82
|
307,01
|
312,38
|
309,35
|
| 20/08/2026 |
18.370.423 |
-1,83%
|
316,75
|
310,65
|
320,28
|
311,30
|
| 19/08/2026 |
22.831.199 |
2,12%
|
310,49
|
310,0012
|
319,2799
|
316,83
|
| 18/08/2026 |
27.603.892 |
1,48%
|
311,16
|
309,1158
|
311,33
|
310,03
|
| 17/08/2026 |
22.406.597 |
-0,15%
|
306,50
|
302,939
|
307,66
|
305,59
|
| 14/08/2026 |
14.114.030 |
0,18%
|
305,16
|
304,30
|
307,49
|
305,93
|
| 13/08/2026 |
23.882.509 |
0,94%
|
303,25
|
302,05
|
306,00
|
305,26
|
| 12/08/2026 |
21.038.035 |
-0,94%
|
304,17
|
300,57
|
305,66
|
302,25
|
| 11/08/2026 |
20.528.068 |
-1,12%
|
307,7752
|
302,79
|
309,97
|
304,91
|
| 10/08/2026 |
23.589.474 |
-1,74%
|
309,20
|
304,63
|
309,20
|
308,26
|
| 07/08/2026 |
17.626.466 |
0,41%
|
311,56
|
310,74
|
314,81
|
313,33
|
| 06/08/2026 |
22.185.967 |
0,46%
|
313,50
|
309,23
|
316,2894
|
312,41
|
| 05/08/2026 |
23.425.058 |
0,59%
|
310,32
|
305,67
|
311,7082
|
311,00
|
| 04/08/2026 |
30.690.866 |
1,97%
|
302,3999
|
301,32
|
310,42
|
309,38
|
| 03/08/2026 |
43.295.114 |
-1,84%
|
307,90
|
302,56
|
311,80
|
303,42
|
| 31/07/2026 |
40.669.756 |
-7,10%
|
332,62
|
300,00
|
310,69
|
308,91
|
| 30/07/2026 |
28.439.833 |
-1,34%
|
335,83
|
329,59
|
338,19
|
333,43
|
| 29/07/2026 |
27.121.267 |
-0,73%
|
338,98
|
337,3501
|
344,5699
|
338,19
|
| 28/07/2026 |
25.521.226 |
0,96%
|
339,34
|
335,60
|
342,89
|
340,08
|
| 27/07/2026 |
24.847.902 |
1,11%
|
334,08
|
333,49
|
339,57
|
336,91
|
| 24/07/2026 |
25.481.731 |
3,51%
|
321,62
|
321,6014
|
334,37
|
333,02
|
| 23/07/2026 |
17.535.820 |
-1,35%
|
324,20
|
319,35
|
324,20
|
321,66
|
| 22/07/2026 |
16.615.188 |
-0,44%
|
327,7888
|
323,34
|
328,9995
|
325,89
|
| 21/07/2026 |
19.982.595 |
0,34%
|
325,45
|
322,2204
|
329,60
|
327,74
|
| 20/07/2026 |
28.513.037 |
-2,09%
|
332,35
|
323,70
|
333,68
|
326,59
|
| 17/07/2026 |
35.593.118 |
0,22%
|
333,35
|
329,0006
|
334,98
|
333,74
|
| 16/07/2026 |
33.600.048 |
1,81%
|
328,36
|
326,79
|
334,68
|
333,26
|
| 15/07/2026 |
34.068.613 |
3,99%
|
317,13
|
316,86
|
328,72
|
327,50
|
| 14/07/2026 |
20.569.232 |
-0,70%
|
313,5068
|
311,91
|
316,19
|
314,86
|
| 13/07/2026 |
22.461.950 |
0,65%
|
317,20
|
315,78
|
323,45
|
317,31
|
| 10/07/2026 |
17.882.703 |
-0,32%
|
314,8618
|
312,17
|
316,91
|
315,32
|
| 09/07/2026 |
19.477.015 |
0,83%
|
311,9688
|
308,16
|
316,53
|
316,22
|
| 08/07/2026 |
21.575.932 |
0,85%
|
310,62
|
307,0515
|
314,81
|
313,39
|
| 07/07/2026 |
21.512.270 |
-0,73%
|
315,32
|
310,15
|
315,48
|
310,66
|
| 06/07/2026 |
23.669.878 |
1,33%
|
307,10
|
306,2047
|
314,20
|
312,66
|
| 02/07/2026 |
37.775.940 |
4,80%
|
294,0019
|
293,68
|
309,42
|
308,63
|
| 01/07/2026 |
24.368.563 |
1,79%
|
294,00
|
289,195
|
296,59
|
294,38
|
| 30/06/2026 |
28.565.154 |
2,71%
|
282,0463
|
280,695
|
289,91
|
289,36
|
| 29/06/2026 |
28.901.523 |
-0,67%
|
284,653
|
279,85
|
288,3697
|
281,74
|
| 26/06/2026 |
54.804.549 |
3,49%
|
275,86
|
274,21
|
285,95
|
283,78
|
| 25/06/2026 |
54.462.539 |
-6,40%
|
290,24
|
273,75
|
290,34
|
275,15
|
| 24/06/2026 |
21.528.402 |
-0,43%
|
295,3177
|
292,94
|
299,70
|
293,08
|
| 23/06/2026 |
23.756.767 |
-0,70%
|
295,75
|
294,30
|
301,64
|
294,30
|
| 18/06/2026 |
29.608.167 |
0,84%
|
297,46
|
295,62
|
300,57
|
297,01
|
| 17/06/2026 |
18.389.794 |
-1,10%
|
299,50
|
294,38
|
302,07
|
295,95
|
| 16/06/2026 |
18.305.259 |
0,96%
|
295,9862
|
293,97
|
300,48
|
299,24
|
| 15/06/2026 |
20.610.560 |
1,71%
|
293,1261
|
291,70
|
297,78
|
296,42
|
| 12/06/2026 |
21.910.738 |
-1,51%
|
296,30
|
289,62
|
302,78
|
291,13
|
| 11/06/2026 |
20.967.175 |
1,30%
|
292,2176
|
289,60
|
297,00
|
295,63
|
| 10/06/2026 |
26.559.047 |
0,47%
|
290,06
|
287,38
|
294,745
|
291,58
|
| 09/06/2026 |
39.097.608 |
-3,64%
|
301,01
|
287,79
|
301,81
|
290,55
|
| 08/06/2026 |
42.479.617 |
-1,87%
|
308,0505
|
301,17
|
317,40
|
301,54
|
| 05/06/2026 |
29.338.066 |
-1,21%
|
312,62
|
307,15
|
315,17
|
307,34
|
| 04/06/2026 |
19.812.209 |
0,35%
|
313,00
|
309,65
|
313,9496
|
311,23
|
| 03/06/2026 |
23.162.367 |
-1,67%
|
314,0292
|
308,85
|
316,94
|
310,26
|
| 02/06/2026 |
22.514.418 |
2,94%
|
305,4678
|
305,40
|
315,45
|
315,20
|
