Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/03/2023	41.329.423	1,85%	153,77	153,46	156,295	153,83
03/03/2023	36.994.730	3,51%	147,95	147,335	151,11	151,025
02/03/2023	28.273.815	0,40%	144,33	143,90	146,71	145,895
01/03/2023	30.155.551	-1,43%	146,50	145,01	147,2285	145,30
28/02/2023	28.075.692	-0,36%	146,87	146,87	149,075	147,39
27/02/2023	23.631.642	0,88%	147,70	147,45	149,17	148,005
24/02/2023	29.216.557	-1,91%	147,06	145,7202	147,19	146,55
23/02/2023	25.391.843	0,32%	150,00	147,24	150,34	149,39
22/02/2023	26.774.564	0,23%	148,75	147,16	149,95	148,8215
21/02/2023	31.869.992	-2,66%	150,25	148,405	151,29	148,49
20/02/2023	29.967.638	-0,76%	152,45	150,85	153,00	152,55
17/02/2023	29.967.638	-0,76%	152,45	150,85	153,00	152,55
16/02/2023	35.484.220	-1,06%	153,39	153,3475	156,3299	153,69
15/02/2023	32.834.536	1,34%	153,09	152,88	155,50	155,25
14/02/2023	31.922.667	-0,51%	152,03	150,87	153,768	153,06
13/02/2023	30.864.558	1,83%	150,94	150,92	154,26	153,77
10/02/2023	25.541.906	0,21%	149,27	149,22	151,34	150,95
09/02/2023	27.602.232	-0,70%	153,76	150,42	154,33	150,86
08/02/2023	33.560.993	-1,60%	153,77	151,17	154,58	152,17
07/02/2023	44.141.445	1,83%	150,66	150,66	155,23	154,50
06/02/2023	35.605.918	-1,74%	152,44	150,78	153,10	151,82
03/02/2023	78.845.443	2,35%	147,90	147,83	157,38	154,365
02/02/2023	52.421.404	3,64%	149,00	148,16	151,18	150,72
01/02/2023	37.985.671	0,55%	143,85	141,32	146,61	145,08
31/01/2023	37.945.609	0,83%	142,63	142,28	144,34	144,18
30/01/2023	34.772.493	-2,01%	144,90	142,85	145,53	143,00
27/01/2023	35.161.037	1,37%	143,10	143,10	147,44	145,93
26/01/2023	27.358.751	1,48%	143,14	141,90	144,57	143,96
25/01/2023	33.843.846	-0,52%	140,84	138,81	142,43	141,79
24/01/2023	34.459.332	1,10%	140,47	140,30	143,16	142,66
23/01/2023	40.816.507	2,31%	138,13	137,90	143,31	141,05
20/01/2023	48.508.033	1,92%	135,12	134,22	137,99	137,86
19/01/2023	28.688.279	0,30%	134,00	133,77	136,245	135,61
18/01/2023	34.613.165	-0,63%	136,84	135,03	138,61	135,08
17/01/2023	32.730.827	0,90%	134,76	134,15	137,2892	135,97
16/01/2023	29.176.205	0,88%	132,00	131,66	134,92	134,58
13/01/2023	29.176.205	0,88%	132,00	131,66	134,92	134,58
12/01/2023	33.415.762	-0,08%	133,98	131,45	134,255	133,385
11/01/2023	35.127.834	2,01%	131,25	130,46	133,49	133,3615
10/01/2023	29.474.269	0,45%	130,25	128,125	131,26	130,74
09/01/2023	35.508.804	0,40%	130,53	129,89	133,41	130,14
06/01/2023	48.396.816	3,46%	126,00	124,90	130,29	129,34
05/01/2023	45.940.277	-0,98%	127,07	124,76	127,76	125,12
04/01/2023	51.598.345	1,03%	127,00	125,08	128,6557	126,36
03/01/2023	68.243.373	-3,79%	130,21	124,17	130,90	125,00
02/01/2023	48.143.213	0,30%	128,32	127,43	129,95	129,995
30/12/2022	48.143.213	0,30%	128,32	127,43	129,95	129,995
29/12/2022	46.490.487	2,81%	128,00	127,815	130,48	129,58
28/12/2022	50.390.661	-3,03%	129,67	125,87	131,0275	126,0893
27/12/2022	43.652.841	-1,37%	131,24	128,7207	131,408	130,05
23/12/2022	19.646.130	-0,84%	131,00	129,64	132,41	131,122
22/12/2022	47.217.041	-2,38%	134,29	130,17	134,55	132,23
21/12/2022	50.824.230	2,38%	132,98	132,75	136,8004	135,45
20/12/2022	46.862.490	0,03%	131,46	129,89	133,25	132,41
19/12/2022	49.634.847	-1,55%	135,09	131,32	135,18	132,43
16/12/2022	104.104.961	-1,31%	136,79	133,73	137,65	134,71
15/12/2022	55.146.081	-4,62%	141,15	136,03	141,799	136,59
14/12/2022	46.602.723	-1,52%	145,32	141,19	146,655	143,26
13/12/2022	54.089.597	0,62%	149,45	144,24	149,9692	145,39
12/12/2022	45.941.705	1,54%	142,98	141,07	144,50	144,35
09/12/2022	51.860.101	-0,35%	142,31	140,91	145,56	142,155
08/12/2022	38.941.418	1,17%	142,42	141,10	143,52	142,59
07/12/2022	45.455.439	-1,30%	142,28	140,01	143,37	141,06
06/12/2022	134.409.531	-2,54%	147,03	141,92	147,30	142,90
05/12/2022	147.227.484	-0,67%	147,71	145,78	150,9157	146,82
02/12/2022	157.498.436	-0,41%	146,00	145,6501	148,00	147,71
01/12/2022	137.733.133	0,14%	141,25	146,615	149,13	148,2408
30/11/2022	183.367.668	4,77%	141,25	140,55	147,94	147,90
29/11/2022	196.123.434	-2,13%	144,22	140,355	144,81	141,145
28/11/2022	131.119.661	-2,53%	145,00	143,39	146,6399	144,37
25/11/2022	77.149.672	-1,95%	148,30	147,12	148,88	148,12
24/11/2022	124.207.920	0,61%	149,50	149,34	151,81	151,10
23/11/2022	124.207.920	0,61%	149,50	149,34	151,81	151,10
22/11/2022	103.490.137	1,47%	148,16	146,925	150,34	150,18
21/11/2022	118.697.146	-2,14%	150,12	147,715	150,22	148,05
18/11/2022	137.784.478	0,31%	146,51	149,97	152,49	151,18
17/11/2022	158.700.826	1,16%	146,51	146,392	151,48	150,52
16/11/2022	127.592.340	-0,85%	149,05	147,29	149,87	148,76
15/11/2022	172.943.682	1,13%	152,00	148,5623	153,59	149,9499
14/11/2022	35.051.458	-0,87%	141,34	147,43	150,28	148,40
11/11/2022	47.793.819	1,83%	141,34	144,16	150,14	149,56
10/11/2022	61.736.485	8,82%	141,34	139,50	146,87	146,765
09/11/2022	34.186.562	-3,29%	138,33	134,5933	138,54	134,91
08/11/2022	56.477.783	0,32%	140,28	137,49	141,43	139,37
07/11/2022	42.879.990	0,43%	137,20	135,6721	139,145	138,97
04/11/2022	72.284.007	-0,29%	142,09	134,38	142,66	138,245
03/11/2022	48.908.012	-4,28%	142,00	138,84	142,795	138,825
02/11/2022	53.051.388	-3,73%	149,00	145,00	152,17	145,03
01/11/2022	40.819.345	-1,78%	155,00	149,14	155,44	150,61
31/10/2022	48.428.028	-1,52%	153,19	151,93	154,24	153,37
28/10/2022	86.129.899	7,56%	148,07	147,83	157,50	155,74
27/10/2022	49.376.752	-2,95%	148,04	144,13	149,04	144,94
26/10/2022	52.535.864	-2,04%	151,00	148,04	151,99	149,24
25/10/2022	37.531.085	1,73%	150,22	149,36	152,49	152,04
24/10/2022	41.224.781	1,48%	142,81	146,00	150,23	149,45
21/10/2022	38.440.119	2,80%	142,81	142,649	147,8473	147,41
20/10/2022	31.406.578	-0,32%	142,98	142,65	145,8899	143,395
19/10/2022	31.297.083	0,13%	141,50	141,50	144,945	143,9375
18/10/2022	51.181.991	0,97%	145,49	140,62	146,70	143,79
17/10/2022	42.144.404	2,79%	141,07	140,27	142,90	142,24