Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/05/2024	0	5,90%	186,65	182,66	187,00	183,2393
03/05/2024	97.307.067	5,90%	186,65	182,66	187,00	183,2393
02/05/2024	50.327.186	2,43%	172,43	170,89	173,415	173,42
01/05/2024	34.876.860	-0,49%	169,80	169,11	172,705	169,49
30/04/2024	34.158.221	-1,86%	173,23	170,02	174,99	170,28
29/04/2024	46.826.439	2,49%	173,37	173,12	176,03	173,51
26/04/2024	30.883.276	-0,40%	169,86	169,19	171,34	169,21
25/04/2024	29.097.422	0,57%	169,60	168,1511	170,61	169,99
24/04/2024	27.065.752	1,27%	166,46	166,21	169,30	169,02
23/04/2024	32.988.130	0,63%	165,26	164,93	167,05	166,88
22/04/2024	32.529.952	0,50%	165,50	164,77	167,25	165,83
19/04/2024	39.219.602	-1,29%	166,00	164,08	166,40	164,89
18/04/2024	28.454.797	-0,51%	168,00	166,53	168,64	167,145
17/04/2024	32.712.504	-0,71%	169,50	168,00	170,66	168,18
16/04/2024	49.252.848	-1,99%	171,70	168,27	173,755	169,25
15/04/2024	41.782.521	-2,14%	174,25	172,50	176,63	172,77
12/04/2024	66.385.817	0,91%	174,25	174,21	178,36	176,63
11/04/2024	64.218.500	4,52%	168,25	168,16	175,46	175,37
10/04/2024	33.694.722	-1,06%	168,85	167,11	169,06	167,88
09/04/2024	29.480.868	0,72%	168,70	168,35	170,075	169,67
08/04/2024	26.003.168	-0,66%	168,99	168,24	169,19	168,46
05/04/2024	30.935.373	0,44%	169,50	168,95	170,38	169,57
04/04/2024	38.347.001	-0,44%	170,33	168,82	171,92	168,90
03/04/2024	28.496.511	0,49%	168,75	168,46	170,68	169,66
02/04/2024	32.316.133	-0,70%	169,00	168,2302	169,34	168,835
01/04/2024	30.969.348	-0,86%	171,00	169,48	171,23	170,005
28/03/2024	40.391.665	-1,20%	171,70	170,51	172,23	171,23
27/03/2024	38.210.069	2,20%	170,35	170,165	173,5999	173,44
26/03/2024	35.602.218	-0,54%	170,00	169,58	171,42	169,93
25/03/2024	34.226.675	-0,73%	170,39	169,45	171,94	171,02
22/03/2024	49.723.664	0,58%	171,65	170,06	173,05	172,37
21/03/2024	70.189.147	-4,08%	177,00	170,84	177,48	171,39
20/03/2024	36.357.797	1,15%	175,50	175,09	178,67	178,105
19/03/2024	38.980.204	1,30%	174,09	173,03	176,605	175,98
18/03/2024	52.528.065	0,65%	175,50	173,545	177,71	173,74
15/03/2024	74.704.766	-0,32%	173,00	170,29	172,62	172,45
14/03/2024	49.274.655	1,15%	173,00	172,05	174,3078	173,10
13/03/2024	36.919.294	-1,22%	172,81	170,23	173,185	171,12
12/03/2024	40.534.063	0,19%	173,13	171,02	174,03	173,07
11/03/2024	41.480.892	1,21%	173,00	172,05	174,37	172,79
08/03/2024	53.259.639	1,23%	169,00	168,95	173,70	171,08
07/03/2024	47.932.033	-0,14%	169,09	168,47	170,73	168,89
06/03/2024	42.414.035	-0,54%	171,00	168,68	171,21	169,21
05/03/2024	62.976.022	-2,83%	170,79	169,62	172,04	170,15
04/03/2024	53.601.303	-2,54%	175,84	173,7901	176,90	175,10
01/03/2024	47.656.944	-0,62%	179,60	177,38	180,53	179,635
29/02/2024	96.995.113	-0,44%	181,17	178,65	182,57	180,62
28/02/2024	32.944.747	-0,77%	182,51	179,96	183,12	181,22
27/02/2024	36.407.664	0,92%	181,11	180,00	183,9225	182,82
26/02/2024	28.732.791	-0,75%	182,26	179,41	182,75	181,145
23/02/2024	26.330.214	-0,91%	185,00	182,31	185,015	182,69
22/02/2024	32.031.973	1,11%	183,50	182,47	184,95	184,34
21/02/2024	24.730.545	0,41%	182,05	180,66	182,8888	182,30
20/02/2024	31.339.868	-0,41%	183,62	180,00	182,43	181,56
19/02/2024	14.561.824	0,00%	183,62	181,67	184,85	182,31
16/02/2024	14.561.824	-1,00%	183,62	181,67	184,85	182,31
15/02/2024	40.934.794	-0,03%	183,55	181,40	184,49	184,10
14/02/2024	36.271.848	-0,46%	185,30	182,19	185,53	184,185
13/02/2024	36.812.187	-1,10%	185,81	183,5128	186,21	185,095
12/02/2024	24.088.913	-0,90%	188,35	186,79	188,6699	187,15
09/02/2024	27.841.485	0,34%	188,75	188,00	189,99	188,725
08/02/2024	27.282.148	-0,58%	189,34	187,36	189,535	188,32
07/02/2024	36.123.227	0,01%	190,51	188,61	191,00	189,315
06/02/2024	28.607.599	0,83%	186,85	186,7695	189,31	189,23
05/02/2024	49.073.278	0,94%	188,07	185,84	189,25	187,59
02/02/2024	67.367.767	-0,61%	179,96	179,25	187,32	185,73
01/02/2024	33.318.258	1,41%	187,00	183,82	186,9276	186,99
31/01/2024	36.939.833	-1,78%	187,00	184,36	187,095	184,70
30/01/2024	33.556.211	-1,85%	190,84	187,21	191,80	188,185
29/01/2024	32.302.663	-0,40%	191,99	189,58	192,20	191,66
26/01/2024	29.757.016	-1,06%	194,17	191,94	194,76	192,12
25/01/2024	35.699.799	-0,11%	195,20	193,115	196,2675	194,28
24/01/2024	34.836.163	-0,45%	195,505	194,34	196,38	194,30
23/01/2024	28.325.686	0,63%	195,00	193,68	195,75	195,11
22/01/2024	39.557.571	1,22%	192,34	192,26	195,33	193,89
19/01/2024	43.157.444	1,55%	186,01	188,82	191,95	191,56
18/01/2024	51.016.952	3,26%	186,01	185,84	189,135	188,63
17/01/2024	29.258.479	-0,55%	181,18	180,09	182,93	182,63
16/01/2024	40.540.285	-1,28%	182,23	180,934	184,255	183,54
15/01/2024	28.436.380	0,16%	186,00	185,19	186,74	185,88
12/01/2024	28.436.380	0,16%	186,00	185,19	186,74	185,88
11/01/2024	31.608.983	-0,23%	186,60	183,62	187,04	185,76
10/01/2024	31.100.566	0,57%	184,28	183,92	186,40	186,19
09/01/2024	28.697.762	-0,23%	183,96	182,74	185,139	185,14
08/01/2024	41.927.335	2,29%	182,00	181,50	185,59	185,32
05/01/2024	39.171.642	-0,40%	181,90	180,17	182,76	181,18
04/01/2024	43.938.038	-1,27%	182,00	180,88	183,0872	181,91
03/01/2024	38.217.356	-0,73%	184,20	183,43	185,88	184,29
02/01/2024	53.410.198	-3,60%	187,03	183,885	188,44	185,6001
29/12/2023	29.976.246	-0,40%	193,81	191,725	194,3801	192,80
28/12/2023	22.845.011	0,32%	194,00	193,20	194,5848	193,76
27/12/2023	32.607.230	0,05%	192,43	191,0905	193,50	193,14
26/12/2023	20.571.712	-0,31%	193,60	192,83	193,89	192,9997
22/12/2023	20.575.598	-0,57%	195,16	192,97	195,41	193,58
21/12/2023	29.654.486	0,03%	196,00	193,51	197,0799	194,88
20/12/2023	34.018.216	-1,02%	196,97	194,83	197,68	194,93
19/12/2023	29.527.650	0,54%	196,08	195,89	196,95	196,94
18/12/2023	35.536.803	-0,85%	196,09	194,395	196,62	195,89
15/12/2023	76.545.165	-0,37%	197,38	197,02	198,3999	197,38
14/12/2023	37.542.170	0,08%	198,07	196,16	199,62	198,12