Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	18.703.062	-2,73%	229,48	226,64	231,4599	228,415
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