Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	23.315.542	0,55%	193,37	192,915	194,44	193,81
24/07/2023	28.946.250	0,39%	193,31	192,295	194,91	192,69
21/07/2023	41.338.439	-0,48%	194,13	191,32	194,97	192,20
20/07/2023	36.003.600	-0,91%	195,14	192,495	196,47	193,33
19/07/2023	47.101.501	0,70%	193,29	192,65	198,22	195,08
18/07/2023	30.863.145	-0,20%	193,29	192,415	194,29	193,60
17/07/2023	30.730.157	1,66%	191,98	191,81	194,32	193,85
14/07/2023	24.786.224	0,07%	190,10	189,63	191,175	190,68
13/07/2023	26.082.551	0,44%	190,42	189,78	191,19	190,61
12/07/2023	37.682.109	0,91%	189,67	188,47	191,70	189,79
11/07/2023	27.355.603	-0,27%	189,13	186,60	189,26	188,11
10/07/2023	34.604.993	-1,09%	189,20	187,035	189,927	188,61
07/07/2023	28.740.374	-0,61%	191,36	190,245	192,665	190,64
06/07/2023	27.872.502	0,29%	189,83	189,21	192,018	191,88
05/07/2023	27.402.527	-0,59%	191,56	190,62	192,98	191,32
04/07/2023	19.126.377	-0,78%	193,83	191,7625	193,88	192,45
03/07/2023	19.120.383	-0,83%	193,83	191,7625	193,88	192,36
30/06/2023	51.238.174	2,31%	191,65	191,265	194,48	193,96
29/06/2023	26.632.718	0,24%	189,12	188,94	190,07	189,70
28/06/2023	29.890.562	0,64%	188,06	187,60	189,90	189,27
27/06/2023	30.902.272	1,50%	185,86	185,41	188,3899	188,04
26/06/2023	29.891.049	-0,76%	186,75	185,24	188,05	185,26
23/06/2023	32.934.979	-0,20%	185,49	185,01	187,56	186,63
22/06/2023	32.752.539	1,65%	183,67	183,67	187,045	187,00
21/06/2023	29.896.629	-0,57%	184,85	182,5901	185,41	183,96
20/06/2023	31.371.178	-0,04%	184,69	184,445	186,10	184,85
19/06/2023	57.264.043	-0,59%	186,99	184,66	186,99	184,92
16/06/2023	57.264.043	-0,59%	186,99	184,66	186,99	184,92
15/06/2023	38.345.747	1,09%	183,98	183,80	186,515	185,95
14/06/2023	34.525.084	0,42%	183,37	182,02	184,385	184,07
13/06/2023	31.283.511	-0,28%	182,76	182,44	184,15	183,28
12/06/2023	33.165.709	1,58%	181,25	180,97	183,88	183,81
09/06/2023	31.155.581	0,23%	181,52	180,6391	182,23	180,99
08/06/2023	31.550.016	1,54%	177,86	177,86	180,83	180,56
07/06/2023	37.714.197	-0,76%	178,38	177,33	181,21	177,85
06/06/2023	37.961.074	-0,22%	180,00	177,43	180,12	179,185
05/06/2023	70.921.085	-0,79%	182,50	178,035	184,95	179,53
02/06/2023	35.210.935	0,48%	181,00	179,26	181,78	180,95
01/06/2023	40.066.057	1,57%	177,69	176,9306	180,12	180,03
31/05/2023	33.570.519	0,95%	176,95	176,57	178,99	177,25
30/05/2023	33.570.519	0,95%	176,95	176,57	178,99	177,0917
29/05/2023	34.376.927	1,42%	173,33	173,11	175,77	175,45
26/05/2023	34.376.927	1,42%	173,33	173,11	175,77	175,45
25/05/2023	33.435.054	0,67%	172,50	171,69	173,895	172,99
24/05/2023	24.993.752	0,13%	171,00	170,535	172,41	171,79
23/05/2023	28.316.494	-1,49%	173,11	171,275	173,3794	171,60
22/05/2023	25.742.871	-0,53%	174,13	173,27	174,71	174,24
19/05/2023	31.203.952	0,03%	176,00	174,95	176,29	175,10
18/05/2023	37.799.900	1,37%	173,10	172,58	175,24	175,05
17/05/2023	32.489.241	0,31%	171,68	170,422	172,925	172,60
16/05/2023	23.329.215	0,00%	172,00	171,18	173,1383	172,07
15/05/2023	21.020.038	-0,29%	173,10	171,25	173,21	172,07
12/05/2023	23.347.723	-0,57%	173,62	171,00	174,0899	172,52
11/05/2023	25.048.418	0,08%	173,79	172,172	174,57	173,69
10/05/2023	28.730.572	1,04%	173,00	171,901	174,03	173,555
09/05/2023	25.403.948	-1,00%	173,06	171,51	173,54	171,76
08/05/2023	26.216.572	-0,09%	172,42	172,11	173,85	173,41
05/05/2023	56.822.691	4,74%	171,00	170,76	174,30	173,64
04/05/2023	36.304.054	-0,99%	164,75	164,3101	167,04	165,79
03/05/2023	31.870.771	-0,82%	169,51	167,16	170,92	167,16
02/05/2023	26.769.699	0,24%	170,00	167,54	170,35	169,9953
01/05/2023	26.793.721	-0,02%	169,38	168,64	170,45	169,64
28/04/2023	29.500.697	0,75%	168,58	167,8801	169,85	169,68
27/04/2023	36.020.357	2,87%	165,38	165,23	168,56	168,46
26/04/2023	24.175.609	0,01%	163,00	162,8199	165,28	163,78
25/04/2023	25.671.517	-0,93%	165,23	163,73	166,30	163,79
24/04/2023	20.175.506	0,18%	165,00	163,90	165,60	165,32
21/04/2023	31.162.798	-0,98%	165,02	164,50	166,45	165,02
20/04/2023	28.613.990	-0,59%	166,00	165,56	167,87	166,65
19/04/2023	23.682.077	0,70%	165,86	165,54	168,16	167,63
18/04/2023	26.112.562	0,59%	166,00	165,65	167,41	166,20
17/04/2023	21.200.128	0,01%	165,04	164,05	165,39	165,22
14/04/2023	26.633.558	-0,25%	164,59	163,83	166,32	165,15
13/04/2023	36.497.897	3,40%	161,63	161,44	165,80	165,54
12/04/2023	25.042.412	-0,41%	161,20	159,78	162,06	160,14
11/04/2023	24.426.748	-0,75%	162,26	160,51	162,35	160,82
10/04/2023	25.746.420	-1,63%	161,51	160,08	162,03	161,98
06/04/2023	25.503.384	0,53%	162,39	162,03	164,9584	164,63
05/04/2023	28.000.455	-1,13%	164,80	161,80	165,05	163,76
04/04/2023	24.669.923	-0,34%	166,55	165,11	166,83	165,60
03/04/2023	27.507.868	0,73%	164,39	164,27	166,29	166,10
31/03/2023	37.389.556	1,44%	162,36	162,15	165,00	164,69
30/03/2023	24.231.869	0,99%	161,55	161,271	162,47	162,36
29/03/2023	26.461.805	1,99%	159,37	159,35	161,04	160,7815
28/03/2023	23.726.013	-0,42%	158,01	155,98	158,1277	157,61
27/03/2023	27.389.549	-1,29%	159,93	157,87	160,77	158,19
24/03/2023	30.369.750	0,85%	158,87	157,85	160,33	160,28
23/03/2023	35.602.981	0,51%	158,75	157,68	161,55	158,64
22/03/2023	34.681.288	-0,85%	159,28	157,81	162,14	157,93
21/03/2023	42.159.376	1,19%	157,35	156,54	159,40	159,28
20/03/2023	41.397.043	1,58%	155,14	154,16	157,81	157,45
17/03/2023	61.667.628	-0,55%	156,17	154,28	156,74	155,00
16/03/2023	38.511.665	1,83%	152,16	151,64	156,41	155,79
15/03/2023	37.416.861	0,26%	151,07	149,92	153,245	152,99
14/03/2023	39.591.656	1,40%	151,25	150,12	153,40	152,575
13/03/2023	41.448.176	1,31%	147,97	147,84	153,13	150,44
10/03/2023	35.055.721	-1,32%	150,16	147,61	150,94	148,60
09/03/2023	28.239.734	-1,39%	153,46	150,225	154,5312	150,74
08/03/2023	24.044.299	0,81%	152,85	151,83	153,47	152,83
07/03/2023	28.416.547	-1,50%	153,69	151,13	154,0299	151,52