Apple Inc (AAPL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
30.093.663 |
-0,21%
|
276,90
|
273,23
|
279,50
|
275,91
|
| 04/02/2026 |
49.194.950 |
2,47%
|
270,65
|
270,5635
|
278,95
|
276,49
|
| 03/02/2026 |
34.852.712 |
-0,20%
|
268,4217
|
267,61
|
271,875
|
269,48
|
| 02/02/2026 |
41.224.765 |
4,02%
|
257,60
|
255,9975
|
270,49
|
270,01
|
| 30/01/2026 |
49.998.856 |
0,47%
|
259,05
|
252,18
|
261,8999
|
259,48
|
| 29/01/2026 |
34.622.163 |
0,82%
|
257,45
|
254,41
|
259,65
|
258,28
|
| 28/01/2026 |
26.557.247 |
-0,77%
|
256,46
|
254,51
|
258,855
|
256,44
|
| 27/01/2026 |
31.387.975 |
1,07%
|
259,4296
|
257,34
|
261,95
|
258,27
|
| 26/01/2026 |
29.394.388 |
3,00%
|
251,40
|
249,80
|
256,56
|
255,41
|
| 23/01/2026 |
29.535.972 |
-0,13%
|
247,5638
|
244,68
|
249,41
|
248,04
|
| 22/01/2026 |
24.511.568 |
0,23%
|
249,51
|
248,18
|
251,00
|
248,35
|
| 21/01/2026 |
32.403.794 |
0,39%
|
247,91
|
245,19
|
251,56
|
247,65
|
| 20/01/2026 |
40.979.196 |
-3,54%
|
251,95
|
243,52
|
254,79
|
246,70
|
| 16/01/2026 |
47.822.671 |
-1,04%
|
257,64
|
254,93
|
258,88
|
255,53
|
| 15/01/2026 |
29.011.452 |
-0,77%
|
259,87
|
257,05
|
261,03
|
258,21
|
| 14/01/2026 |
27.657.258 |
-0,33%
|
260,14
|
256,71
|
261,80
|
259,96
|
| 13/01/2026 |
24.965.251 |
0,33%
|
259,47
|
258,45
|
261,81
|
261,05
|
| 12/01/2026 |
33.697.341 |
0,31%
|
258,9003
|
256,80
|
261,30
|
260,25
|
| 09/01/2026 |
29.247.919 |
0,15%
|
259,29
|
256,2201
|
260,21
|
259,37
|
| 08/01/2026 |
36.300.750 |
-0,50%
|
257,5171
|
255,70
|
259,28
|
259,04
|
| 07/01/2026 |
33.365.478 |
-0,75%
|
261,80
|
259,82
|
263,68
|
260,33
|
| 06/01/2026 |
30.098.534 |
-1,83%
|
266,93
|
261,56
|
267,54
|
262,36
|
| 05/01/2026 |
34.454.966 |
-1,38%
|
271,0782
|
266,14
|
271,25
|
267,26
|
| 02/01/2026 |
28.995.327 |
-0,28%
|
273,04
|
269,10
|
277,82
|
271,01
|
| 31/12/2025 |
20.651.352 |
-0,45%
|
272,85
|
271,76
|
273,68
|
271,86
|
| 30/12/2025 |
17.649.004 |
-0,25%
|
273,01
|
271,86
|
274,08
|
271,86
|
| 29/12/2025 |
18.421.604 |
0,13%
|
272,22
|
271,84
|
274,36
|
273,76
|
| 26/12/2025 |
16.055.748 |
-0,16%
|
273,9945
|
272,87
|
275,37
|
273,40
|
| 24/12/2025 |
14.107.894 |
0,44%
|
272,30
|
272,1516
|
275,43
|
273,81
|
| 23/12/2025 |
22.618.784 |
0,48%
|
271,09
|
269,56
|
272,45
|
272,36
|
| 22/12/2025 |
26.549.571 |
-1,03%
|
273,49
|
270,505
|
273,88
|
270,97
|
| 19/12/2025 |
105.393.287 |
0,55%
|
271,20
|
269,90
|
274,5763
|
273,67
|
| 18/12/2025 |
28.022.140 |
0,06%
|
272,6284
|
266,96
|
273,62
|
272,19
|
| 17/12/2025 |
20.676.328 |
-0,91%
|
274,9657
|
271,69
|
276,16
|
271,84
|
| 16/12/2025 |
18.097.980 |
0,09%
|
273,25
|
271,79
|
275,50
|
274,61
|
| 15/12/2025 |
24.921.380 |
-1,50%
|
279,0257
|
272,84
|
280,045
|
274,11
|
| 12/12/2025 |
26.952.338 |
0,09%
|
277,6948
|
276,82
|
279,22
|
278,28
|
| 11/12/2025 |
18.281.117 |
-0,25%
|
279,49
|
273,81
|
279,72
|
278,03
|
| 10/12/2025 |
15.572.087 |
0,58%
|
277,54
|
276,44
|
279,75
|
278,78
|
| 09/12/2025 |
19.541.036 |
-0,32%
|
278,15
|
276,92
|
280,03
|
277,18
|
| 08/12/2025 |
21.830.289 |
-0,32%
|
278,28
|
276,15
|
279,62
|
277,89
|
| 05/12/2025 |
27.609.338 |
-0,68%
|
280,3483
|
278,05
|
281,14
|
278,78
|
| 04/12/2025 |
33.679.321 |
-1,21%
|
283,72
|
278,59
|
284,73
|
280,70
|
| 03/12/2025 |
29.155.217 |
-0,71%
|
285,67
|
283,6101
|
288,61
|
284,15
|
| 02/12/2025 |
36.575.011 |
1,00%
|
282,60
|
282,22
|
287,40
|
286,19
|
| 01/12/2025 |
22.037.489 |
1,59%
|
277,97
|
276,14
|
283,41
|
283,10
|
