Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	35.539.227	2,57%	167,60	166,90	169,305	169,15
09/08/2022	34.293.486	0,03%	164,00	163,755	165,82	164,92
08/08/2022	38.734.562	-0,30%	166,39	164,20	167,81	164,85
05/08/2022	30.371.658	-0,14%	163,00	163,00	165,87	165,35
04/08/2022	32.963.585	-0,18%	166,00	164,43	167,19	165,83
03/08/2022	43.758.133	3,77%	160,75	160,75	166,59	166,04
02/08/2022	35.417.544	-0,91%	160,00	159,63	162,41	160,04
01/08/2022	35.734.722	-0,60%	161,05	160,89	163,59	161,535
29/07/2022	51.121.480	3,25%	161,20	159,50	163,63	162,47
28/07/2022	40.486.636	0,36%	156,92	154,41	157,64	157,35
27/07/2022	36.581.462	3,42%	152,43	152,18	157,33	156,79
26/07/2022	24.949.008	-0,83%	152,20	150,80	153,085	151,68
25/07/2022	28.274.106	-0,68%	154,04	152,28	155,06	153,04
22/07/2022	32.151.337	-0,82%	155,38	153,4101	156,28	154,08
21/07/2022	35.659.161	1,49%	154,56	151,9401	155,57	155,32
20/07/2022	25.109.560	1,34%	151,00	151,85	153,72	153,02
19/07/2022	39.625.144	2,75%	147,93	146,91	151,23	151,12
18/07/2022	40.370.572	-2,10%	150,74	146,72	151,5698	147,02
15/07/2022	43.177.757	1,05%	149,90	148,20	150,86	150,03
14/07/2022	45.611.799	2,08%	144,03	143,25	148,95	148,51
13/07/2022	34.019.589	-0,27%	142,92	142,1201	146,45	145,47
12/07/2022	38.055.492	0,66%	145,79	145,05	148,45	145,83
11/07/2022	29.815.760	-1,48%	145,73	143,78	146,68	144,87
08/07/2022	33.021.759	0,34%	145,13	145,00	147,55	146,85
07/07/2022	31.738.928	2,39%	143,36	143,30	146,55	146,335
06/07/2022	36.325.390	0,90%	141,45	141,08	144,12	142,83
05/07/2022	34.702.260	1,92%	137,70	136,935	141,61	141,60
04/07/2022	39.458.220	1,73%	136,09	135,67	139,035	139,08
01/07/2022	39.458.220	1,73%	136,09	135,67	139,035	139,08
30/06/2022	43.208.388	-1,80%	137,30	133,7737	138,36	136,72
29/06/2022	36.832.426	1,27%	137,44	136,67	140,67	139,18
28/06/2022	30.715.158	-2,98%	142,10	137,325	143,422	137,44
27/06/2022	32.907.283	-0,06%	142,70	140,965	143,49	141,58
24/06/2022	60.414.307	2,41%	139,83	139,77	141,88	141,60
23/06/2022	37.546.217	2,05%	136,81	135,63	138,59	138,13
22/06/2022	42.341.864	-0,41%	134,70	133,91	137,755	135,32
21/06/2022	38.685.694	3,25%	133,44	133,322	137,06	135,84
20/06/2022	44.369.440	1,11%	130,04	129,81	133,079	131,50
17/06/2022	44.369.440	1,11%	130,04	129,81	133,079	131,50
16/06/2022	49.430.213	-3,83%	132,00	129,07	132,39	130,24
15/06/2022	46.732.275	2,01%	134,15	132,16	137,34	135,43
14/06/2022	50.450.428	0,67%	133,00	131,48	133,8894	132,76
13/06/2022	60.549.945	-3,73%	146,93	131,4401	135,20	132,01
10/06/2022	38.863.332	-3,39%	146,93	137,27	140,76	137,81
09/06/2022	34.296.399	-3,60%	146,93	142,53	147,94	142,64
08/06/2022	32.630.763	-0,53%	148,58	147,46	149,8697	147,93
07/06/2022	39.570.993	1,52%	146,80	144,10	148,98	148,36
06/06/2022	37.943.563	0,52%	146,80	144,90	148,5689	146,14
03/06/2022	42.671.239	-3,88%	146,80	144,462	147,95	145,35
02/06/2022	36.157.535	1,65%	147,87	146,875	151,265	151,17
01/06/2022	37.742.499	-0,16%	149,92	147,68	151,74	148,60
31/05/2022	37.156.980	0,42%	149,15	146,84	150,65	150,27
30/05/2022	43.665.774	4,03%	145,31	145,26	149,66	149,575