Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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