Apple Inc (AAPL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
27.409.590 |
1,27%
|
241,26
|
241,00
|
245,395
|
244,60
|
| 13/02/2025 |
39.044.110 |
1,90%
|
237,00
|
235,57
|
242,3399
|
241,53
|
| 12/02/2025 |
33.583.996 |
1,83%
|
231,00
|
230,68
|
236,94
|
236,87
|
| 11/02/2025 |
36.901.871 |
2,21%
|
228,13
|
228,13
|
235,23
|
232,62
|
| 10/02/2025 |
21.705.954 |
0,09%
|
229,575
|
227,20
|
230,585
|
227,65
|
| 07/02/2025 |
26.212.927 |
-2,40%
|
232,65
|
227,26
|
234,00
|
227,38
|
| 06/02/2025 |
20.767.846 |
0,24%
|
231,34
|
230,425
|
233,80
|
233,22
|
| 05/02/2025 |
29.789.222 |
-0,14%
|
227,00
|
228,3209
|
232,67
|
232,47
|
| 04/02/2025 |
29.485.971 |
2,14%
|
227,00
|
226,65
|
233,13
|
232,80
|
| 03/02/2025 |
45.739.787 |
-3,39%
|
230,00
|
225,71
|
231,83
|
228,01
|
| 31/01/2025 |
67.317.909 |
-0,67%
|
247,18
|
233,44
|
247,19
|
236,00
|
| 30/01/2025 |
30.475.715 |
-0,78%
|
238,62
|
237,21
|
240,79
|
237,59
|
| 29/01/2025 |
31.245.811 |
0,49%
|
234,01
|
234,01
|
239,855
|
239,36
|
| 28/01/2025 |
52.380.073 |
3,65%
|
230,97
|
230,895
|
240,1895
|
238,26
|
| 27/01/2025 |
63.992.096 |
3,06%
|
224,12
|
224,00
|
232,15
|
229,86
|
| 24/01/2025 |
37.394.026 |
-0,39%
|
224,77
|
221,41
|
225,63
|
222,78
|
| 23/01/2025 |
41.599.759 |
-0,08%
|
224,66
|
222,30
|
227,03
|
223,66
|
| 22/01/2025 |
43.508.868 |
0,45%
|
219,82
|
219,80
|
223,98
|
223,83
|
| 21/01/2025 |
65.096.896 |
-3,18%
|
224,00
|
219,38
|
224,42
|
222,64
|
| 20/01/2025 |
25.320.900 |
0,00%
|
232,29
|
228,50
|
232,29
|
229,98
|
| 17/01/2025 |
40.763.669 |
0,77%
|
232,29
|
228,48
|
232,29
|
229,98
|
| 16/01/2025 |
47.024.922 |
-4,07%
|
237,33
|
228,03
|
238,01
|
228,26
|
| 15/01/2025 |
28.374.838 |
1,97%
|
234,55
|
234,43
|
238,54
|
237,87
|
| 14/01/2025 |
24.717.735 |
-0,50%
|
234,75
|
232,50
|
236,12
|
233,28
|
| 13/01/2025 |
33.301.382 |
-0,91%
|
233,50
|
229,72
|
234,67
|
234,40
|
| 10/01/2025 |
41.356.125 |
-2,31%
|
239,96
|
233,00
|
240,15
|
236,85
|
| 09/01/2025 |
28.473.332 |
0,07%
|
242,00
|
240,05
|
243,7123
|
242,70
|
| 08/01/2025 |
23.932.870 |
0,25%
|
242,85
|
240,05
|
243,7123
|
242,70
|
| 07/01/2025 |
24.886.460 |
-1,12%
|
242,85
|
241,36
|
245,55
|
242,21
|
| 06/01/2025 |
31.233.932 |
0,60%
|
244,30
|
243,90
|
247,33
|
245,00
|
| 03/01/2025 |
27.731.323 |
-0,20%
|
243,40
|
241,89
|
244,18
|
243,36
|
| 02/01/2025 |
38.003.738 |
-2,66%
|
252,40
|
241,8201
|
249,10
|
243,85
|
| 31/12/2024 |
0 |
-0,71%
|
252,40
|
249,44
|
253,25
|
250,42
|
| 30/12/2024 |
24.202.506 |
-1,34%
|
252,18
|
250,42
|
253,4999
|
250,42
|
| 27/12/2024 |
28.978.849 |
-1,23%
|
257,84
|
253,06
|
258,70
|
255,59
|
| 26/12/2024 |
19.867.275 |
0,32%
|
258,10
|
257,63
|
260,09
|
259,02
|
| 24/12/2024 |
0 |
0,99%
|
255,40
|
255,31
|
258,21
|
258,20
|
| 23/12/2024 |
23.012.777 |
0,25%
|
254,66
|
253,45
|
255,65
|
255,27
|
| 20/12/2024 |
35.508.137 |
1,93%
|
248,06
|
246,30
|
254,61
|
254,49
|
| 19/12/2024 |
37.368.847 |
0,77%
|
247,54
|
246,61
|
251,85
|
249,79
|
| 18/12/2024 |
0 |
-2,17%
|
250,11
|
247,80
|
254,28
|
248,05
|
| 17/12/2024 |
36.734.014 |
0,91%
|
250,11
|
249,79
|
253,80
|
253,48
|
| 16/12/2024 |
37.699.016 |
1,13%
|
247,99
|
247,65
|
251,38
|
251,04
|
| 13/12/2024 |
22.353.519 |
0,07%
|
247,70
|
246,24
|
249,2902
|
248,13
|
| 12/12/2024 |
22.065.887 |
0,72%
|
246,88
|
245,68
|
248,74
|
247,96
|
| 11/12/2024 |
28.418.422 |
-0,61%
|
247,78
|
246,2601
|
250,80
|
246,49
|
| 10/12/2024 |
25.358.638 |
0,42%
|
247,00
|
245,342
|
248,21
|
247,77
|
| 09/12/2024 |
21.398.770 |
1,61%
|
241,83
|
241,76
|
247,24
|
246,75
|
| 06/12/2024 |
26.742.405 |
-0,24%
|
242,87
|
242,08
|
244,63
|
242,84
|
| 05/12/2024 |
26.092.285 |
0,02%
|
244,11
|
242,13
|
244,54
|
243,04
|
| 04/12/2024 |
32.055.941 |
0,15%
|
242,87
|
241,25
|
244,105
|
243,01
|
| 03/12/2024 |
25.498.033 |
1,28%
|
239,81
|
238,9003
|
242,755
|
242,65
|
| 02/12/2024 |
28.360.280 |
1,00%
|
237,23
|
236,92
|
240,7832
|
239,59
|
| 29/11/2024 |
21.549.147 |
1,05%
|
234,74
|
233,8101
|
247,1389
|
237,33
|
