Apple Inc (AAPL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
28.589.417 |
%
|
228,64
|
225,74
|
229,35
|
227,37
|
| 23/09/2024 |
37.324.489 |
%
|
227,50
|
225,81
|
229,45
|
226,5199
|
| 20/09/2024 |
189.957.123 |
%
|
230,00
|
227,62
|
233,09
|
228,41
|
| 19/09/2024 |
40.362.715 |
%
|
225,01
|
224,67
|
229,82
|
228,87
|
| 18/09/2024 |
39.242.548 |
%
|
217,59
|
217,54
|
222,67
|
220,69
|
| 17/09/2024 |
26.912.843 |
%
|
215,79
|
214,50
|
216,90
|
216,79
|
| 16/09/2024 |
42.224.962 |
%
|
216,53
|
213,92
|
223,20
|
216,185
|
| 13/09/2024 |
26.486.613 |
%
|
223,73
|
221,91
|
224,03
|
222,39
|
| 12/09/2024 |
22.474.836 |
%
|
222,27
|
219,82
|
223,75
|
222,64
|
| 11/09/2024 |
30.958.902 |
%
|
221,29
|
217,89
|
223,09
|
222,0923
|
| 10/09/2024 |
37.602.553 |
%
|
218,86
|
216,73
|
221,48
|
220,11
|
| 09/09/2024 |
47.616.391 |
%
|
220,82
|
216,72
|
221,24
|
220,98
|
| 06/09/2024 |
26.912.686 |
%
|
223,89
|
219,77
|
225,24
|
220,80
|
| 05/09/2024 |
22.800.628 |
%
|
221,74
|
221,52
|
225,48
|
222,35
|
| 04/09/2024 |
30.852.295 |
%
|
221,70
|
217,48
|
221,74
|
220,75
|
| 03/09/2024 |
27.055.122 |
%
|
228,53
|
221,17
|
228,99
|
222,77
|
| 30/08/2024 |
24.219.870 |
%
|
230,00
|
227,48
|
230,40
|
228,81
|
| 29/08/2024 |
35.142.339 |
%
|
230,00
|
228,88
|
232,92
|
229,56
|
| 28/08/2024 |
22.011.487 |
%
|
227,91
|
225,6801
|
229,85
|
225,89
|
| 27/08/2024 |
25.327.974 |
%
|
226,08
|
224,89
|
228,846
|
227,99
|
| 26/08/2024 |
20.716.288 |
%
|
226,84
|
223,8905
|
227,27
|
227,15
|
| 23/08/2024 |
25.098.813 |
%
|
225,70
|
224,34
|
228,2099
|
226,90
|
| 22/08/2024 |
27.422.139 |
%
|
226,49
|
223,90
|
228,34
|
224,53
|
| 21/08/2024 |
24.453.446 |
%
|
226,49
|
225,191
|
227,98
|
226,515
|
| 20/08/2024 |
20.468.087 |
%
|
225,90
|
225,45
|
227,17
|
226,51
|
| 19/08/2024 |
26.911.393 |
%
|
225,47
|
223,04
|
225,95
|
225,83
|
| 16/08/2024 |
26.248.474 |
%
|
224,00
|
223,6501
|
226,8271
|
226,05
|
| 15/08/2024 |
27.845.887 |
%
|
220,42
|
222,7605
|
225,34
|
224,40
|
| 14/08/2024 |
28.968.055 |
%
|
220,42
|
219,72
|
223,03
|
221,6132
|
| 13/08/2024 |
30.649.182 |
%
|
219,16
|
219,01
|
221,89
|
220,99
|
| 12/08/2024 |
26.447.501 |
%
|
216,00
|
215,60
|
219,5099
|
217,71
|
| 09/08/2024 |
23.057.844 |
%
|
212,04
|
211,98
|
216,78
|
216,05
|
| 08/08/2024 |
24.183.578 |
%
|
213,00
|
208,83
|
214,20
|
213,39
|
| 07/08/2024 |
43.051.105 |
%
|
206,80
|
206,41
|
213,64
|
209,65
|
| 06/08/2024 |
43.450.960 |
%
|
205,10
|
201,07
|
209,98
|
206,905
|
| 05/08/2024 |
77.033.061 |
%
|
199,00
|
196,21
|
213,46
|
210,62
|
| 02/08/2024 |
63.839.221 |
%
|
219,15
|
217,67
|
225,60
|
219,82
|
| 01/08/2024 |
38.667.256 |
%
|
224,30
|
217,00
|
224,4505
|
218,60
|
| 31/07/2024 |
28.963.966 |
%
|
221,56
|
220,638
|
223,82
|
222,08
|
| 30/07/2024 |
28.947.955 |
%
|
218,99
|
216,1201
|
220,325
|
218,45
|
| 29/07/2024 |
26.176.651 |
%
|
217,22
|
215,76
|
219,30
|
218,43
|
| 26/07/2024 |
28.792.508 |
%
|
218,66
|
216,01
|
219,49
|
217,90
|
| 25/07/2024 |
30.938.123 |
%
|
218,97
|
214,62
|
220,85
|
217,35
|
| 24/07/2024 |
42.145.415 |
%
|
224,10
|
217,13
|
224,80
|
218,54
|
| 23/07/2024 |
25.457.493 |
%
|
224,34
|
222,68
|
226,93
|
224,5682
|
| 22/07/2024 |
30.075.379 |
%
|
227,00
|
223,09
|
227,78
|
223,99
|
| 19/07/2024 |
29.840.091 |
%
|
225,00
|
223,26
|
226,80
|
224,56
|
| 18/07/2024 |
40.856.812 |
%
|
230,11
|
222,45
|
230,4399
|
224,1817
|
| 17/07/2024 |
38.534.554 |
%
|
229,48
|
226,64
|
231,4599
|
228,56
|
| 16/07/2024 |
28.694.003 |
%
|
235,00
|
232,33
|
236,27
|
234,7775
|
| 15/07/2024 |
39.507.096 |
%
|
236,61
|
233,09
|
237,23
|
234,55
|
| 12/07/2024 |
35.357.141 |
%
|
229,07
|
228,68
|
232,64
|
230,0127
|
| 11/07/2024 |
46.382.489 |
%
|
231,39
|
225,77
|
232,39
|
227,65
|
| 10/07/2024 |
43.667.131 |
%
|
229,27
|
229,27
|
233,015
|
232,86
|
