Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
14/10/2022	52.596.927	-3,13%	144,35	138,19	144,515	138,515
13/10/2022	57.039.056	3,39%	138,99	134,38	143,55	143,03
12/10/2022	36.789.470	-0,40%	138,99	138,16	140,36	138,42
11/10/2022	45.735.251	-0,98%	139,94	138,22	141,35	139,04
10/10/2022	38.175.458	0,17%	140,65	138,5729	141,89	140,325
07/10/2022	52.510.633	-3,72%	142,58	139,445	143,10	140,015
06/10/2022	35.645.645	-0,70%	146,10	145,22	147,54	145,37
05/10/2022	41.373.738	0,21%	143,90	143,01	147,38	146,40
04/10/2022	52.961.955	2,52%	145,09	144,27	146,22	146,04
03/10/2022	65.399.758	3,21%	138,82	137,685	143,07	142,63
30/09/2022	55.394.506	-3,01%	146,00	138,00	143,10	138,19
29/09/2022	64.934.870	-4,93%	146,00	140,68	146,71	142,45
28/09/2022	87.558.917	-1,27%	152,75	144,84	150,6414	149,84
27/09/2022	42.826.188	0,60%	152,75	149,945	154,69	151,68
26/09/2022	48.949.995	0,14%	149,71	149,71	153,7701	150,635
23/09/2022	52.338.529	-1,49%	150,96	148,56	151,47	150,46
22/09/2022	52.511.625	-0,64%	152,20	150,91	154,42	152,73
21/09/2022	53.131.465	-2,04%	157,44	153,67	158,74	153,70
20/09/2022	60.561.925	1,55%	153,24	153,085	158,08	156,88
19/09/2022	41.349.065	2,55%	149,13	149,10	154,56	154,54
16/09/2022	53.859.310	-1,10%	151,33	148,37	151,35	150,699
15/09/2022	43.933.248	-1,87%	154,70	151,38	155,24	152,40
14/09/2022	44.779.860	0,96%	154,79	153,6106	157,10	155,31
13/09/2022	57.937.744	-5,85%	160,00	153,381	160,54	153,875
12/09/2022	55.095.110	3,89%	155,35	159,41	164,26	163,485
09/09/2022	35.291.401	1,98%	155,35	154,75	157,805	157,51
08/09/2022	49.888.880	-0,98%	154,49	152,68	156,35	154,44
07/09/2022	45.814.589	0,85%	154,75	153,61	156,67	155,85
06/09/2022	39.346.223	-0,78%	156,46	153,73	157,09	154,59
05/09/2022	45.453.273	-1,36%	159,74	154,965	160,362	155,82
02/09/2022	45.453.273	-1,36%	159,74	154,965	160,362	155,82
01/09/2022	38.405.503	0,52%	156,67	154,67	158,39	158,03
31/08/2022	34.946.451	-1,01%	160,23	157,14	160,58	157,30
30/08/2022	39.321.929	-1,44%	162,13	157,72	162,56	159,05
29/08/2022	38.038.375	-1,42%	161,03	159,82	162,90	161,29
26/08/2022	49.325.186	-3,79%	170,49	163,56	171,04	163,58
25/08/2022	26.967.202	1,51%	167,06	168,35	170,13	170,06
24/08/2022	27.612.204	0,10%	167,06	166,245	168,11	167,40
23/08/2022	29.404.550	-0,25%	167,08	166,65	168,7011	167,16
22/08/2022	34.439.754	-2,32%	169,50	167,135	169,86	167,55
19/08/2022	43.523.066	-1,45%	173,30	171,3101	173,74	171,63
18/08/2022	34.184.800	-0,27%	173,73	173,12	174,90	174,085
17/08/2022	41.818.309	0,88%	172,85	172,57	176,15	174,56
16/08/2022	28.068.303	-0,06%	172,62	171,6618	173,71	173,09
15/08/2022	34.370.850	0,56%	171,50	171,345	173,39	173,06
12/08/2022	34.633.191	2,10%	169,87	169,40	172,17	172,02
11/08/2022	33.948.416	-0,25%	170,00	168,20	170,99	168,81