Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	36.974.478	1,46%	173,76	173,18	177,99	177,465
05/10/2023	32.461.477	0,73%	173,76	172,68	175,4411	174,92
04/10/2023	32.897.477	0,64%	171,00	170,98	174,21	173,4997
03/10/2023	31.870.677	-0,75%	172,27	170,38	173,63	172,44
02/10/2023	32.055.509	1,44%	171,91	171,04	174,30	173,67
29/09/2023	34.903.046	0,23%	171,91	170,341	173,07	171,09
28/09/2023	35.696.297	0,14%	172,55	167,79	172,026	170,66
27/09/2023	43.406.958	-0,93%	174,84	169,05	173,0308	170,37
26/09/2023	40.986.811	-2,32%	174,84	171,66	175,08	172,00
25/09/2023	31.023.161	0,81%	174,30	174,11	176,96	176,21
22/09/2023	36.195.931	0,52%	174,61	173,31	177,079	174,84
21/09/2023	40.722.691	-0,92%	174,61	173,77	176,30	173,87
20/09/2023	38.507.462	-2,00%	177,46	175,46	179,68	175,485
19/09/2023	35.380.568	0,62%	177,46	177,13	179,62	179,075
18/09/2023	44.772.109	1,71%	176,35	176,44	179,38	178,0015
15/09/2023	71.983.968	-0,43%	176,35	173,8211	176,495	174,98
14/09/2023	38.541.621	0,88%	173,97	173,8227	176,10	175,74
13/09/2023	53.308.485	-1,20%	179,50	173,98	177,2854	174,19
12/09/2023	57.789.749	-1,60%	179,50	174,82	180,12	176,50
11/09/2023	41.134.314	0,65%	180,07	177,34	180,30	179,33
08/09/2023	43.653.070	0,50%	178,35	177,79	180,239	178,44
07/09/2023	72.725.640	-2,65%	175,10	173,54	178,21	178,06
06/09/2023	54.014.732	-3,55%	188,33	181,47	188,735	182,97
05/09/2023	29.197.456	0,16%	188,33	187,61	189,98	189,76
04/09/2023	30.161.789	0,85%	189,57	188,28	189,916	189,46
01/09/2023	30.161.789	0,85%	189,57	188,28	189,916	189,46
31/08/2023	37.250.588	0,21%	187,96	187,48	189,12	188,05
30/08/2023	39.250.363	1,92%	185,00	184,77	187,79	187,65
29/08/2023	33.613.896	2,21%	179,67	179,50	184,90	184,18
28/08/2023	27.273.603	0,89%	180,00	178,545	180,585	180,19
25/08/2023	31.517.661	1,26%	177,43	175,8201	179,1496	178,61
24/08/2023	35.133.641	-2,62%	180,60	176,02	181,104	176,38
23/08/2023	34.255.722	2,20%	178,58	178,325	181,55	181,13
22/08/2023	26.261.316	0,81%	177,00	176,25	177,6778	177,27
21/08/2023	30.775.634	0,72%	177,21	173,735	176,13	175,74
18/08/2023	36.997.401	0,35%	177,21	171,97	175,10	174,60
17/08/2023	37.851.354	-1,43%	177,00	173,48	177,5054	174,04
16/08/2023	29.856.831	-0,51%	177,00	176,50	178,53	176,55
15/08/2023	29.579.130	-1,11%	178,90	177,0517	179,47	177,47
14/08/2023	28.856.606	0,89%	177,91	177,305	179,69	179,37
11/08/2023	31.969.118	0,04%	177,32	176,55	178,62	177,80
10/08/2023	33.150.294	-0,12%	179,41	177,601	180,75	177,97
09/08/2023	38.247.212	-0,89%	180,83	177,01	180,93	178,195
08/08/2023	44.361.610	0,56%	179,65	177,58	180,27	179,845
07/08/2023	63.934.826	-1,75%	182,13	177,36	183,1006	178,80
04/08/2023	70.010.658	-4,87%	185,28	181,95	187,38	181,87
03/08/2023	30.790.155	-0,77%	191,50	190,84	192,37	191,105
02/08/2023	29.072.805	-1,60%	195,00	191,8529	195,1709	192,4786
01/08/2023	21.706.864	-0,47%	196,19	195,16	196,73	195,525
31/07/2023	24.715.781	0,27%	196,00	195,26	196,49	196,36
28/07/2023	28.610.278	1,22%	194,62	194,1494	196,62	195,585
27/07/2023	28.483.459	-0,72%	196,00	192,56	197,20	193,10
26/07/2023	29.046.108	0,41%	193,65	193,3224	195,64	194,42