Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	36.407.664	0,92%	181,11	180,00	183,9225	182,82
26/02/2024	28.732.791	-0,75%	182,26	179,41	182,75	181,145
23/02/2024	26.330.214	-0,91%	185,00	182,31	185,015	182,69
22/02/2024	32.031.973	1,11%	183,50	182,47	184,95	184,34
21/02/2024	24.730.545	0,41%	182,05	180,66	182,8888	182,30
20/02/2024	31.339.868	-0,41%	183,62	180,00	182,43	181,56
19/02/2024	14.561.824	0,00%	183,62	181,67	184,85	182,31
16/02/2024	14.561.824	-1,00%	183,62	181,67	184,85	182,31
15/02/2024	40.934.794	-0,03%	183,55	181,40	184,49	184,10
14/02/2024	36.271.848	-0,46%	185,30	182,19	185,53	184,185
13/02/2024	36.812.187	-1,10%	185,81	183,5128	186,21	185,095
12/02/2024	24.088.913	-0,90%	188,35	186,79	188,6699	187,15
09/02/2024	27.841.485	0,34%	188,75	188,00	189,99	188,725
08/02/2024	27.282.148	-0,58%	189,34	187,36	189,535	188,32
07/02/2024	36.123.227	0,01%	190,51	188,61	191,00	189,315
06/02/2024	28.607.599	0,83%	186,85	186,7695	189,31	189,23
05/02/2024	49.073.278	0,94%	188,07	185,84	189,25	187,59
02/02/2024	67.367.767	-0,61%	179,96	179,25	187,32	185,73
01/02/2024	33.318.258	1,41%	187,00	183,82	186,9276	186,99
31/01/2024	36.939.833	-1,78%	187,00	184,36	187,095	184,70
30/01/2024	33.556.211	-1,85%	190,84	187,21	191,80	188,185
29/01/2024	32.302.663	-0,40%	191,99	189,58	192,20	191,66
26/01/2024	29.757.016	-1,06%	194,17	191,94	194,76	192,12
25/01/2024	35.699.799	-0,11%	195,20	193,115	196,2675	194,28
24/01/2024	34.836.163	-0,45%	195,505	194,34	196,38	194,30
23/01/2024	28.325.686	0,63%	195,00	193,68	195,75	195,11
22/01/2024	39.557.571	1,22%	192,34	192,26	195,33	193,89
19/01/2024	43.157.444	1,55%	186,01	188,82	191,95	191,56
18/01/2024	51.016.952	3,26%	186,01	185,84	189,135	188,63
17/01/2024	29.258.479	-0,55%	181,18	180,09	182,93	182,63
16/01/2024	40.540.285	-1,28%	182,23	180,934	184,255	183,54
15/01/2024	28.436.380	0,16%	186,00	185,19	186,74	185,88
12/01/2024	28.436.380	0,16%	186,00	185,19	186,74	185,88
11/01/2024	31.608.983	-0,23%	186,60	183,62	187,04	185,76
10/01/2024	31.100.566	0,57%	184,28	183,92	186,40	186,19
09/01/2024	28.697.762	-0,23%	183,96	182,74	185,139	185,14
08/01/2024	41.927.335	2,29%	182,00	181,50	185,59	185,32
05/01/2024	39.171.642	-0,40%	181,90	180,17	182,76	181,18
04/01/2024	43.938.038	-1,27%	182,00	180,88	183,0872	181,91
03/01/2024	38.217.356	-0,73%	184,20	183,43	185,88	184,29
02/01/2024	53.410.198	-3,60%	187,03	183,885	188,44	185,6001
29/12/2023	29.976.246	-0,40%	193,81	191,725	194,3801	192,80
28/12/2023	22.845.011	0,32%	194,00	193,20	194,5848	193,76
27/12/2023	32.607.230	0,05%	192,43	191,0905	193,50	193,14
26/12/2023	20.571.712	-0,31%	193,60	192,83	193,89	192,9997
22/12/2023	20.575.598	-0,57%	195,16	192,97	195,41	193,58
21/12/2023	29.654.486	0,03%	196,00	193,51	197,0799	194,88
20/12/2023	34.018.216	-1,02%	196,97	194,83	197,68	194,93
19/12/2023	29.527.650	0,54%	196,08	195,89	196,95	196,94
18/12/2023	35.536.803	-0,85%	196,09	194,395	196,62	195,89
15/12/2023	76.545.165	-0,37%	197,38	197,02	198,3999	197,38
14/12/2023	37.542.170	0,08%	198,07	196,16	199,62	198,12
13/12/2023	39.474.417	1,52%	195,00	194,89	198,00	197,66
12/12/2023	33.277.188	0,76%	193,00	191,721	194,72	194,65
11/12/2023	36.240.439	-1,25%	193,02	191,43	193,49	193,2585
08/12/2023	32.778.185	0,76%	194,10	193,67	195,99	195,75
07/12/2023	31.709.422	1,01%	193,68	193,61	195,00	194,27
06/12/2023	26.958.489	-0,52%	194,47	192,18	194,76	192,42
05/12/2023	42.278.910	2,13%	190,22	190,21	194,40	193,46
04/12/2023	22.266.908	-0,95%	190,00	187,46	190,01	189,43
01/12/2023	23.704.845	0,68%	190,32	189,23	191,555	191,24
30/11/2023	33.116.278	0,32%	189,85	188,19	190,32	189,97
29/11/2023	24.234.291	-0,54%	190,98	188,97	192,09	189,38
28/11/2023	24.031.451	0,32%	189,71	189,40	191,08	190,40
27/11/2023	26.421.504	0,01%	189,90	188,90	190,6699	189,99
24/11/2023	14.080.477	-0,71%	190,90	189,25	190,90	189,96
23/11/2023	27.795.536	0,33%	191,47	190,825	192,93	191,26
22/11/2023	26.993.505	0,34%	191,47	190,825	192,93	191,28
21/11/2023	21.194.344	-0,44%	191,47	189,74	191,50	190,61
20/11/2023	31.811.294	0,94%	189,88	189,88	191,97	191,48
17/11/2023	34.971.742	-0,01%	190,35	188,575	190,38	189,69
16/11/2023	35.309.886	0,93%	189,61	188,65	190,95	189,75
15/11/2023	36.798.254	0,36%	187,88	187,78	189,50	188,11
14/11/2023	40.811.871	1,47%	187,63	186,305	188,11	187,51
13/11/2023	28.511.335	-0,90%	185,80	184,21	186,03	184,72
10/11/2023	42.533.715	2,37%	183,99	183,53	186,565	186,48
09/11/2023	34.941.189	-0,34%	182,35	181,81	184,115	182,27
08/11/2023	33.773.785	0,59%	182,35	181,599	183,44	182,89
07/11/2023	47.734.517	1,47%	179,22	178,99	182,44	181,86
06/11/2023	43.980.248	1,42%	176,40	176,26	179,43	179,16
03/11/2023	52.029.384	-0,52%	174,27	173,375	176,81	176,65
02/11/2023	41.358.645	2,11%	175,48	175,21	177,78	177,635
01/11/2023	34.394.578	1,88%	171,00	170,13	174,23	173,975
31/10/2023	27.947.422	0,25%	169,00	167,90	170,8998	170,71
30/10/2023	31.166.796	1,23%	169,00	168,92	171,17	170,29
27/10/2023	20.221.272	0,73%	166,88	166,84	168,95	168,1131
26/10/2023	42.469.617	-2,55%	171,78	165,67	171,3775	166,73
25/10/2023	35.151.682	-1,31%	171,78	170,65	173,06	171,1715
24/10/2023	26.718.124	0,37%	170,99	171,46	173,67	173,64
23/10/2023	35.136.819	-0,02%	170,99	169,94	174,01	172,84
20/10/2023	38.927.769	-1,40%	175,39	172,6401	175,42	173,00
19/10/2023	35.794.456	-0,22%	176,00	175,19	177,84	175,46
18/10/2023	34.950.046	-0,83%	175,56	175,11	177,57	175,68
17/10/2023	36.518.996	-0,85%	176,50	174,80	178,42	177,21
16/10/2023	33.238.714	-0,10%	176,62	176,51	179,14	178,665
13/10/2023	32.284.555	-1,04%	181,36	178,14	181,93	178,84
12/10/2023	35.449.296	0,51%	180,00	179,04	182,34	180,71
11/10/2023	30.317.215	0,81%	178,15	177,60	179,85	179,83
10/10/2023	28.223.712	-0,29%	176,85	177,95	179,72	178,47
09/10/2023	28.632.638	0,78%	176,85	175,805	179,05	178,87