Apple Inc (AAPL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
23.483.471 |
-0,03%
|
233,58
|
233,45
|
235,69
|
234,93
|
| 26/11/2024 |
31.990.873 |
0,95%
|
231,44
|
229,74
|
235,57
|
235,06
|
| 25/11/2024 |
68.351.881 |
1,22%
|
231,40
|
229,74
|
233,245
|
232,87
|
| 22/11/2024 |
25.488.094 |
0,61%
|
228,86
|
225,7103
|
230,7199
|
229,87
|
| 21/11/2024 |
28.424.266 |
-0,21%
|
228,21
|
225,7103
|
230,15
|
228,52
|
| 20/11/2024 |
25.438.057 |
0,22%
|
227,95
|
225,89
|
230,16
|
229,00
|
| 19/11/2024 |
25.650.928 |
0,11%
|
225,25
|
225,18
|
230,16
|
228,28
|
| 18/11/2024 |
31.571.635 |
1,37%
|
225,825
|
225,18
|
229,74
|
228,02
|
| 15/11/2024 |
33.165.992 |
-1,36%
|
225,12
|
224,27
|
228,87
|
225,00
|
| 14/11/2024 |
31.446.419 |
1,31%
|
224,01
|
222,76
|
228,87
|
228,22
|
| 13/11/2024 |
36.337.631 |
0,38%
|
224,50
|
222,76
|
226,65
|
225,12
|
| 12/11/2024 |
28.320.134 |
-0,11%
|
224,99
|
221,39
|
225,70
|
224,23
|
| 11/11/2024 |
27.546.936 |
-1,19%
|
225,76
|
221,39
|
225,99
|
224,23
|
| 08/11/2024 |
25.143.351 |
-0,12%
|
224,66
|
224,59
|
228,99
|
226,96
|
| 07/11/2024 |
29.465.030 |
2,11%
|
222,57
|
221,19
|
227,87
|
227,23
|
| 06/11/2024 |
36.135.557 |
-0,36%
|
221,99
|
221,19
|
226,065
|
222,72
|
| 05/11/2024 |
20.368.076 |
%
|
221,15
|
221,795
|
223,95
|
223,34
|
| 04/11/2024 |
29.159.065 |
%
|
221,15
|
219,71
|
222,79
|
222,07
|
| 01/11/2024 |
36.708.109 |
%
|
220,85
|
220,28
|
225,34
|
222,97
|
| 31/10/2024 |
35.944.306 |
%
|
229,47
|
225,39
|
229,83
|
225,75
|
| 30/10/2024 |
33.429.088 |
%
|
232,62
|
229,56
|
233,47
|
230,10
|
| 29/10/2024 |
22.646.672 |
%
|
233,40
|
232,32
|
234,32
|
233,695
|
| 28/10/2024 |
26.294.247 |
%
|
233,36
|
232,55
|
234,73
|
233,40
|
| 25/10/2024 |
28.049.247 |
%
|
229,78
|
229,58
|
233,12
|
231,41
|
| 24/10/2024 |
20.835.647 |
%
|
230,00
|
228,41
|
230,82
|
230,591
|
| 23/10/2024 |
36.546.267 |
%
|
234,37
|
227,76
|
235,144
|
230,58
|
| 22/10/2024 |
25.483.428 |
%
|
233,84
|
232,61
|
236,19
|
235,75
|
| 21/10/2024 |
20.407.638 |
%
|
234,67
|
234,52
|
236,85
|
236,51
|
| 18/10/2024 |
23.950.214 |
%
|
236,00
|
234,02
|
236,00
|
234,99
|
| 17/10/2024 |
17.085.675 |
%
|
233,75
|
230,53
|
233,85
|
232,21
|
| 16/10/2024 |
23.103.432 |
%
|
231,52
|
229,85
|
232,12
|
231,78
|
| 15/10/2024 |
39.700.657 |
%
|
233,59
|
232,37
|
237,48
|
233,93
|
| 14/10/2024 |
28.139.860 |
%
|
228,71
|
228,61
|
231,7278
|
231,30
|
| 11/10/2024 |
18.127.284 |
%
|
229,32
|
227,34
|
229,41
|
227,525
|
| 10/10/2024 |
19.321.545 |
%
|
227,79
|
227,17
|
229,50
|
229,125
|
| 09/10/2024 |
22.723.358 |
%
|
225,14
|
224,83
|
229,75
|
229,54
|
| 08/10/2024 |
21.465.879 |
%
|
224,29
|
223,25
|
225,975
|
225,715
|
| 07/10/2024 |
28.671.914 |
%
|
224,50
|
221,34
|
225,69
|
221,62
|
| 04/10/2024 |
25.481.210 |
%
|
227,89
|
224,16
|
227,9999
|
226,76
|
| 03/10/2024 |
23.562.643 |
%
|
225,09
|
223,33
|
226,80
|
225,71
|
| 02/10/2024 |
24.653.913 |
%
|
225,95
|
222,42
|
227,3854
|
226,745
|
| 01/10/2024 |
41.022.616 |
%
|
229,50
|
223,74
|
229,62
|
226,21
|
| 30/09/2024 |
38.203.407 |
%
|
230,00
|
229,655
|
232,985
|
232,885
|
| 27/09/2024 |
24.603.032 |
%
|
228,56
|
227,30
|
229,52
|
227,655
|
| 26/09/2024 |
26.080.942 |
%
|
227,31
|
225,41
|
228,50
|
227,82
|
| 25/09/2024 |
29.568.143 |
%
|
225,00
|
224,03
|
227,29
|
226,37
|
