Apple Inc (AAPL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
36.309.381 |
0,53%
|
210,01
|
207,22
|
211,43
|
211,14
|
| 08/07/2025 |
31.276.946 |
0,00%
|
212,70
|
208,45
|
216,23
|
210,01
|
| 07/07/2025 |
35.835.828 |
-1,72%
|
212,4005
|
208,80
|
216,23
|
209,95
|
| 04/07/2025 |
24.711.967 |
0,52%
|
212,07
|
211,8101
|
214,65
|
213,55
|
| 03/07/2025 |
24.689.275 |
0,45%
|
209,00
|
208,14
|
214,65
|
213,55
|
| 02/07/2025 |
42.971.820 |
2,22%
|
206,72
|
206,1401
|
213,34
|
212,44
|
| 01/07/2025 |
54.502.034 |
1,37%
|
201,86
|
199,2607
|
210,1865
|
207,82
|
| 30/06/2025 |
63.922.098 |
2,02%
|
202,07
|
199,2607
|
207,39
|
205,17
|
| 27/06/2025 |
29.756.588 |
0,03%
|
201,25
|
199,46
|
203,22
|
201,08
|
| 26/06/2025 |
36.768.476 |
-0,39%
|
201,43
|
199,46
|
203,66
|
201,00
|
| 25/06/2025 |
27.023.266 |
0,63%
|
202,50
|
200,20
|
203,66
|
201,56
|
| 24/06/2025 |
37.450.942 |
-0,50%
|
201,50
|
198,96
|
203,75
|
200,30
|
| 23/06/2025 |
39.167.824 |
0,19%
|
201,86
|
198,96
|
202,30
|
201,50
|
| 20/06/2025 |
67.684.028 |
2,25%
|
197,33
|
195,07
|
201,70
|
201,00
|
| 18/06/2025 |
33.200.166 |
0,47%
|
197,08
|
195,07
|
198,3889
|
196,58
|
| 17/06/2025 |
27.849.984 |
-1,35%
|
197,20
|
195,21
|
198,685
|
195,64
|
| 16/06/2025 |
30.116.969 |
0,79%
|
197,72
|
196,5636
|
198,685
|
198,42
|
| 13/06/2025 |
36.420.914 |
-1,52%
|
199,00
|
195,77
|
200,35
|
196,45
|
| 12/06/2025 |
30.971.097 |
0,21%
|
203,23
|
197,3601
|
204,50
|
199,20
|
| 11/06/2025 |
39.520.966 |
-1,99%
|
200,60
|
198,41
|
204,50
|
198,78
|
| 10/06/2025 |
38.736.099 |
0,61%
|
204,34
|
200,02
|
206,00
|
202,67
|
| 09/06/2025 |
54.184.558 |
-1,25%
|
204,70
|
200,02
|
206,00
|
201,45
|
| 06/06/2025 |
32.408.313 |
1,61%
|
203,50
|
200,1596
|
205,70
|
203,92
|
| 05/06/2025 |
37.775.271 |
-1,08%
|
203,00
|
200,1596
|
206,24
|
200,63
|
| 04/06/2025 |
31.135.643 |
-0,21%
|
201,36
|
200,955
|
206,24
|
202,82
|
| 03/06/2025 |
30.707.570 |
0,74%
|
200,28
|
200,12
|
203,77
|
203,27
|
| 02/06/2025 |
25.089.864 |
0,43%
|
199,8488
|
199,67
|
202,13
|
201,70
|
| 30/05/2025 |
25.546.090 |
0,48%
|
203,50
|
196,78
|
203,78
|
200,85
|
| 29/05/2025 |
35.299.681 |
-0,24%
|
200,50
|
198,51
|
204,40
|
199,95
|
| 28/05/2025 |
32.502.184 |
0,11%
|
198,28
|
197,43
|
202,73
|
200,42
|
| 27/05/2025 |
39.598.520 |
2,51%
|
198,641
|
197,43
|
200,74
|
200,21
|
| 23/05/2025 |
51.818.563 |
-2,86%
|
200,63
|
193,46
|
202,72
|
195,27
|
| 22/05/2025 |
31.020.835 |
-0,47%
|
205,05
|
200,00
|
207,04
|
201,36
|
| 21/05/2025 |
40.945.243 |
-2,34%
|
207,67
|
200,72
|
208,47
|
202,09
|
| 20/05/2025 |
29.358.427 |
-0,92%
|
207,99
|
204,26
|
209,48
|
206,86
|
| 19/05/2025 |
29.965.392 |
-1,18%
|
207,72
|
204,26
|
209,48
|
208,78
|
| 16/05/2025 |
33.120.318 |
-0,18%
|
211,13
|
209,54
|
212,96
|
211,26
|
| 15/05/2025 |
32.798.231 |
-0,41%
|
212,25
|
209,54
|
213,94
|
211,45
|
| 14/05/2025 |
36.306.365 |
-0,28%
|
210,39
|
209,08
|
213,94
|
212,33
|
| 13/05/2025 |
39.526.334 |
0,86%
|
211,06
|
206,75
|
213,40
|
212,93
|
| 12/05/2025 |
43.728.658 |
6,33%
|
210,9994
|
206,75
|
211,3399
|
210,79
|
| 09/05/2025 |
25.773.996 |
0,44%
|
197,75
|
194,6796
|
200,5399
|
198,27
|
| 08/05/2025 |
36.044.112 |
0,61%
|
199,05
|
193,25
|
200,0498
|
197,49
|
| 07/05/2025 |
49.884.081 |
-1,14%
|
198,20
|
193,25
|
200,649
|
196,25
|
| 06/05/2025 |
37.229.301 |
-0,19%
|
197,26
|
197,02
|
204,10
|
198,51
|
| 05/05/2025 |
45.735.469 |
-3,14%
|
203,07
|
198,21
|
204,10
|
198,89
|
| 02/05/2025 |
65.259.093 |
-3,78%
|
208,90
|
202,16
|
214,55
|
205,35
|
| 01/05/2025 |
36.854.661 |
0,47%
|
209,26
|
206,6705
|
214,55
|
213,32
|
| 30/04/2025 |
36.542.444 |
0,46%
|
208,76
|
206,6705
|
213,53
|
212,50
|
| 29/04/2025 |
27.988.188 |
0,51%
|
210,00
|
207,46
|
212,24
|
211,21
|
| 28/04/2025 |
28.660.161 |
0,39%
|
210,14
|
207,46
|
211,50
|
210,14
|
| 25/04/2025 |
28.278.241 |
0,41%
|
205,20
|
202,94
|
209,42
|
209,28
|
| 24/04/2025 |
34.796.625 |
1,84%
|
206,00
|
202,799
|
208,8299
|
208,37
|
| 23/04/2025 |
32.751.642 |
2,51%
|
196,15
|
196,00
|
208,00
|
204,60
|
| 22/04/2025 |
37.080.587 |
3,43%
|
193,34
|
189,8112
|
201,5898
|
199,74
|
| 21/04/2025 |
32.828.905 |
-2,07%
|
191,82
|
189,8112
|
193,80
|
193,16
|
| 17/04/2025 |
37.183.163 |
1,48%
|
198,30
|
192,37
|
200,70
|
196,98
|
| 16/04/2025 |
44.027.805 |
-3,89%
|
201,79
|
192,37
|
203,505
|
194,27
|
| 15/04/2025 |
34.411.198 |
-0,21%
|
201,79
|
199,82
|
203,505
|
202,14
|
| 14/04/2025 |
74.005.463 |
2,25%
|
211,43
|
201,1621
|
212,94
|
202,52
|
| 11/04/2025 |
61.228.510 |
4,00%
|
186,06
|
186,06
|
199,54
|
198,15
|
| 10/04/2025 |
79.492.201 |
-4,26%
|
189,00
|
183,00
|
194,7799
|
190,42
|
| 09/04/2025 |
106.010.401 |
15,27%
|
172,00
|
171,89
|
200,61
|
198,85
|
| 08/04/2025 |
70.367.568 |
-4,86%
|
186,52
|
169,2101
|
190,335
|
172,42
|
| 07/04/2025 |
110.353.496 |
-3,39%
|
176,96
|
174,62
|
194,14
|
181,46
|
| 04/04/2025 |
84.297.490 |
-7,18%
|
193,93
|
187,3501
|
200,15
|
188,38
|
| 03/04/2025 |
61.546.924 |
-9,25%
|
205,50
|
201,26
|
207,4899
|
203,19
|
| 02/04/2025 |
23.980.977 |
0,31%
|
221,38
|
221,05
|
225,19
|
223,89
|
| 01/04/2025 |
26.390.218 |
0,37%
|
219,83
|
218,90
|
223,49
|
223,19
|
| 31/03/2025 |
46.363.716 |
1,88%
|
221,61
|
216,24
|
224,05
|
222,13
|
| 28/03/2025 |
27.516.353 |
-2,58%
|
221,61
|
217,70
|
223,78
|
217,90
|
| 27/03/2025 |
18.632.440 |
1,05%
|
221,45
|
220,5601
|
224,99
|
223,85
|
| 26/03/2025 |
25.051.138 |
-1,06%
|
223,55
|
220,47
|
225,02
|
221,53
|
| 25/03/2025 |
24.827.132 |
1,37%
|
221,00
|
220,08
|
224,10
|
223,75
|
| 24/03/2025 |
31.507.572 |
1,05%
|
211,63
|
218,67
|
221,0199
|
220,73
|
| 21/03/2025 |
38.377.667 |
1,88%
|
211,63
|
211,515
|
218,84
|
218,27
|
| 20/03/2025 |
37.140.234 |
-0,53%
|
213,91
|
212,22
|
217,50
|
214,10
|
| 19/03/2025 |
40.660.624 |
1,27%
|
214,13
|
213,75
|
218,76
|
215,24
|
| 18/03/2025 |
21.611.207 |
-0,58%
|
214,26
|
211,49
|
215,15
|
212,69
|
| 17/03/2025 |
33.250.710 |
0,33%
|
213,20
|
209,98
|
215,22
|
214,00
|
| 14/03/2025 |
33.111.480 |
1,77%
|
211,29
|
209,58
|
213,94
|
213,49
|
| 13/03/2025 |
42.642.878 |
-3,36%
|
215,95
|
208,42
|
216,8394
|
209,68
|
| 12/03/2025 |
43.172.663 |
-1,85%
|
220,14
|
214,94
|
221,75
|
216,98
|
| 11/03/2025 |
49.945.404 |
-2,95%
|
223,85
|
217,45
|
225,8399
|
220,84
|
| 10/03/2025 |
38.624.275 |
-4,88%
|
235,66
|
224,22
|
236,16
|
227,48
|
| 07/03/2025 |
29.011.479 |
1,58%
|
235,24
|
234,76
|
241,37
|
239,07
|
| 06/03/2025 |
31.912.209 |
-0,28%
|
234,50
|
233,1581
|
237,86
|
235,33
|
| 05/03/2025 |
29.915.591 |
-0,08%
|
235,43
|
229,23
|
236,55
|
235,74
|
| 04/03/2025 |
37.728.245 |
-0,77%
|
238,00
|
234,71
|
240,07
|
235,93
|
| 03/03/2025 |
31.364.052 |
-1,65%
|
241,81
|
236,112
|
244,0272
|
238,03
|
| 28/02/2025 |
35.158.913 |
1,62%
|
237,04
|
234,51
|
242,08
|
241,84
|
| 27/02/2025 |
28.773.614 |
-1,29%
|
239,80
|
237,10
|
242,46
|
237,30
|
| 26/02/2025 |
30.412.368 |
-2,79%
|
244,31
|
239,1301
|
244,98
|
240,36
|
| 25/02/2025 |
27.421.747 |
-0,02%
|
247,97
|
244,91
|
249,96
|
247,04
|
| 24/02/2025 |
20.336.810 |
0,63%
|
245,88
|
246,01
|
248,80
|
247,10
|
| 21/02/2025 |
30.968.524 |
-0,11%
|
245,88
|
245,22
|
248,69
|
245,55
|
| 20/02/2025 |
18.546.109 |
0,38%
|
244,95
|
244,29
|
246,78
|
245,83
|
| 19/02/2025 |
23.854.085 |
0,12%
|
244,69
|
243,1604
|
246,01
|
244,87
|
| 18/02/2025 |
29.037.768 |
-0,12%
|
244,15
|
241,86
|
245,13
|
244,47
|
| 17/02/2025 |
12.590.393 |
0,00%
|
241,26
|
241,15
|
245,41
|
244,60
|
