Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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