Apple Inc (AAPL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
26.703.079 |
-1,80%
|
310,72
|
305,03
|
310,93
|
306,31
|
| 29/05/2026 |
20.276.938 |
-0,14%
|
311,85
|
309,53
|
315,00
|
312,06
|
| 28/05/2026 |
25.909.980 |
0,44%
|
310,1994
|
309,57
|
312,76
|
312,51
|
| 27/05/2026 |
20.215.389 |
0,82%
|
308,04
|
307,74
|
313,26
|
310,85
|
| 26/05/2026 |
25.862.178 |
-0,20%
|
310,79
|
307,67
|
311,82
|
308,33
|
| 22/05/2026 |
19.942.007 |
1,24%
|
306,261
|
305,85
|
311,40
|
308,82
|
| 21/05/2026 |
24.923.136 |
0,89%
|
301,23
|
300,40
|
305,539
|
304,99
|
| 20/05/2026 |
22.093.838 |
1,05%
|
298,30
|
297,59
|
302,80
|
302,25
|
| 19/05/2026 |
18.683.648 |
0,45%
|
295,64
|
295,01
|
300,51
|
298,97
|
| 18/05/2026 |
19.188.561 |
-0,82%
|
299,94
|
294,92
|
300,66
|
297,84
|
| 15/05/2026 |
20.843.500 |
1,16%
|
295,22
|
295,212
|
303,20
|
300,23
|
| 14/05/2026 |
20.471.675 |
-0,19%
|
298,9324
|
295,38
|
300,35
|
298,21
|
| 13/05/2026 |
29.687.186 |
1,39%
|
294,27
|
293,56
|
300,92
|
298,87
|
| 12/05/2026 |
24.505.073 |
0,72%
|
292,60
|
292,2951
|
295,27
|
294,80
|
| 11/05/2026 |
25.165.662 |
-0,12%
|
292,12
|
290,23
|
293,88
|
292,68
|
| 08/05/2026 |
25.366.161 |
1,99%
|
290,40
|
290,00
|
294,76
|
293,05
|
| 07/05/2026 |
23.552.046 |
-0,05%
|
289,45
|
285,78
|
292,13
|
287,44
|
| 06/05/2026 |
28.224.641 |
1,17%
|
281,75
|
280,84
|
288,03
|
287,51
|
| 05/05/2026 |
29.303.868 |
2,66%
|
276,81
|
276,501
|
284,57
|
284,18
|
| 04/05/2026 |
23.157.969 |
-1,19%
|
279,3012
|
274,8601
|
280,63
|
276,83
|
| 01/05/2026 |
53.349.790 |
3,20%
|
280,19
|
278,37
|
287,21
|
280,14
|
| 30/04/2026 |
30.484.301 |
0,63%
|
271,54
|
268,14
|
275,91
|
271,35
|
| 29/04/2026 |
13.614.544 |
-0,20%
|
268,38
|
267,04
|
271,04
|
270,17
|
| 28/04/2026 |
25.027.125 |
1,08%
|
272,73
|
268,66
|
273,22
|
270,71
|
| 27/04/2026 |
6.176.102 |
-1,40%
|
267,75
|
265,07
|
268,36
|
267,61
|
| 24/04/2026 |
18.361.816 |
-0,87%
|
272,5305
|
269,65
|
273,06
|
271,06
|
| 23/04/2026 |
19.078.482 |
0,13%
|
274,80
|
271,66
|
275,70
|
273,43
|
| 22/04/2026 |
24.304.352 |
2,60%
|
267,15
|
266,87
|
273,74
|
273,17
|
| 21/04/2026 |
30.885.783 |
-2,52%
|
271,1244
|
265,40
|
272,80
|
266,17
|
| 20/04/2026 |
21.033.394 |
1,04%
|
270,00
|
269,41
|
274,275
|
273,05
|
| 17/04/2026 |
32.396.772 |
2,56%
|
267,99
|
266,72
|
272,30
|
270,23
|
| 16/04/2026 |
22.792.480 |
-1,15%
|
267,50
|
261,27
|
267,50
|
263,40
|
| 15/04/2026 |
28.604.596 |
2,89%
|
258,1299
|
257,82
|
266,55
|
266,43
|
| 14/04/2026 |
34.780.490 |
-0,18%
|
259,45
|
257,1901
|
261,93
|
258,83
|
| 13/04/2026 |
19.446.611 |
-0,53%
|
259,56
|
256,66
|
260,18
|
259,20
|
| 10/04/2026 |
16.869.330 |
0,00%
|
259,03
|
259,0231
|
262,19
|
260,48
|
| 09/04/2026 |
14.338.358 |
0,63%
|
257,8012
|
256,07
|
261,12
|
260,49
|
| 08/04/2026 |
22.368.587 |
2,13%
|
259,47
|
256,56
|
259,7499
|
258,90
|
| 07/04/2026 |
39.831.645 |
-2,07%
|
256,2687
|
245,70
|
256,69
|
253,50
|
| 06/04/2026 |
22.505.221 |
1,11%
|
256,17
|
255,9585
|
262,16
|
258,86
|
| 02/04/2026 |
22.522.662 |
-0,21%
|
253,4127
|
250,65
|
256,13
|
255,92
|
| 01/04/2026 |
20.654.355 |
0,84%
|
254,40
|
253,33
|
256,18
|
255,63
|
| 31/03/2026 |
21.990.778 |
2,93%
|
247,87
|
247,101
|
255,48
|
253,79
|
| 30/03/2026 |
20.799.011 |
-0,88%
|
249,45
|
245,51
|
250,84
|
246,63
|
| 27/03/2026 |
23.068.920 |
-1,61%
|
252,34
|
248,07
|
255,493
|
248,80
|
| 26/03/2026 |
20.668.897 |
0,18%
|
252,00
|
250,775
|
257,00
|
252,89
|
| 25/03/2026 |
20.366.365 |
0,50%
|
254,13
|
251,60
|
254,98
|
252,62
|
| 24/03/2026 |
15.663.404 |
0,06%
|
250,6176
|
249,55
|
254,825
|
251,64
|
| 23/03/2026 |
18.984.717 |
1,47%
|
252,39
|
250,28
|
254,56
|
251,49
|
| 20/03/2026 |
26.351.644 |
-0,44%
|
247,69
|
246,00
|
249,1999
|
247,99
|
| 19/03/2026 |
23.996.244 |
-0,39%
|
249,58
|
247,31
|
251,83
|
248,96
|
| 18/03/2026 |
14.979.105 |
-1,72%
|
253,49
|
249,00
|
254,94
|
249,94
|
| 17/03/2026 |
20.645.327 |
0,56%
|
253,32
|
252,30
|
255,1299
|
254,23
|
| 16/03/2026 |
22.844.071 |
1,07%
|
251,50
|
249,88
|
253,885
|
252,82
|
| 13/03/2026 |
26.787.784 |
-2,36%
|
256,60
|
249,52
|
256,7999
|
250,12
|
| 12/03/2026 |
18.909.970 |
-1,94%
|
259,8756
|
254,18
|
259,99
|
255,76
|
| 11/03/2026 |
18.528.500 |
-0,01%
|
260,52
|
259,55
|
262,13
|
260,81
|
| 10/03/2026 |
20.265.879 |
0,37%
|
259,41
|
256,95
|
262,48
|
260,83
|
| 09/03/2026 |
18.240.864 |
0,97%
|
255,48
|
253,71
|
261,15
|
259,88
|
| 06/03/2026 |
17.786.536 |
-1,03%
|
257,89
|
254,37
|
258,76
|
257,46
|
| 05/03/2026 |
26.620.215 |
-0,88%
|
261,91
|
257,25
|
262,10
|
260,29
|
| 04/03/2026 |
26.900.041 |
-0,55%
|
263,38
|
261,415
|
266,0763
|
262,52
|
| 03/03/2026 |
27.933.282 |
-0,29%
|
263,24
|
260,13
|
265,56
|
263,75
|
| 02/03/2026 |
22.261.217 |
0,20%
|
261,8527
|
260,20
|
266,53
|
264,72
|
| 27/02/2026 |
25.285.804 |
-3,18%
|
272,60
|
262,93
|
273,09
|
264,18
|
| 26/02/2026 |
18.114.820 |
-0,51%
|
274,85
|
270,795
|
276,11
|
272,95
|
| 25/02/2026 |
24.266.964 |
0,74%
|
270,95
|
270,5301
|
274,94
|
274,23
|
| 24/02/2026 |
31.834.679 |
2,24%
|
267,42
|
267,15
|
274,89
|
272,14
|
| 23/02/2026 |
22.126.910 |
0,61%
|
262,77
|
262,77
|
269,43
|
266,18
|
| 20/02/2026 |
26.923.461 |
1,54%
|
259,24
|
258,16
|
264,75
|
264,58
|
| 19/02/2026 |
21.300.701 |
-1,57%
|
262,7153
|
260,05
|
264,48
|
260,58
|
| 18/02/2026 |
25.014.234 |
0,06%
|
263,47
|
262,45
|
266,82
|
264,35
|
| 17/02/2026 |
36.495.403 |
3,17%
|
256,36
|
255,54
|
266,29
|
263,88
|
| 13/02/2026 |
41.534.777 |
-2,53%
|
263,00
|
255,11
|
263,00
|
255,78
|
| 12/02/2026 |
41.111.830 |
-5,04%
|
274,0712
|
260,18
|
275,72
|
261,73
|
| 11/02/2026 |
29.423.535 |
0,67%
|
274,24
|
273,95
|
280,18
|
275,50
|
| 10/02/2026 |
17.111.860 |
-0,34%
|
273,744
|
272,94
|
275,36
|
273,68
|
| 09/02/2026 |
23.728.749 |
-0,95%
|
276,85
|
271,70
|
278,05
|
274,62
|
| 06/02/2026 |
28.079.381 |
0,86%
|
275,90
|
275,881
|
280,86
|
277,25
|
