Apple Inc (AAPL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/02/2026	28.079.381	0,86%	275,90	275,881	280,86	278,271
05/02/2026	30.093.663	-0,21%	276,90	273,23	279,50	275,91
04/02/2026	49.194.950	2,47%	270,65	270,5635	278,95	276,49
03/02/2026	34.852.712	-0,20%	268,4217	267,61	271,875	269,48
02/02/2026	41.224.765	4,02%	257,60	255,9975	270,49	270,01
30/01/2026	49.998.856	0,47%	259,05	252,18	261,8999	259,48
29/01/2026	34.622.163	0,82%	257,45	254,41	259,65	258,28
28/01/2026	26.557.247	-0,77%	256,46	254,51	258,855	256,44
27/01/2026	31.387.975	1,07%	259,4296	257,34	261,95	258,27
26/01/2026	29.394.388	3,00%	251,40	249,80	256,56	255,41
23/01/2026	29.535.972	-0,13%	247,5638	244,68	249,41	248,04
22/01/2026	24.511.568	0,23%	249,51	248,18	251,00	248,35
21/01/2026	32.403.794	0,39%	247,91	245,19	251,56	247,65
20/01/2026	40.979.196	-3,54%	251,95	243,52	254,79	246,70
16/01/2026	47.822.671	-1,04%	257,64	254,93	258,88	255,53
15/01/2026	29.011.452	-0,77%	259,87	257,05	261,03	258,21
14/01/2026	27.657.258	-0,33%	260,14	256,71	261,80	259,96
13/01/2026	24.965.251	0,33%	259,47	258,45	261,81	261,05
12/01/2026	33.697.341	0,31%	258,9003	256,80	261,30	260,25
09/01/2026	29.247.919	0,15%	259,29	256,2201	260,21	259,37
08/01/2026	36.300.750	-0,50%	257,5171	255,70	259,28	259,04
07/01/2026	33.365.478	-0,75%	261,80	259,82	263,68	260,33
06/01/2026	30.098.534	-1,83%	266,93	261,56	267,54	262,36
05/01/2026	34.454.966	-1,38%	271,0782	266,14	271,25	267,26
02/01/2026	28.995.327	-0,28%	273,04	269,10	277,82	271,01
31/12/2025	20.651.352	-0,45%	272,85	271,76	273,68	271,86
30/12/2025	17.649.004	-0,25%	273,01	271,86	274,08	271,86
29/12/2025	18.421.604	0,13%	272,22	271,84	274,36	273,76
26/12/2025	16.055.748	-0,16%	273,9945	272,87	275,37	273,40
24/12/2025	14.107.894	0,44%	272,30	272,1516	275,43	273,81
23/12/2025	22.618.784	0,48%	271,09	269,56	272,45	272,36
22/12/2025	26.549.571	-1,03%	273,49	270,505	273,88	270,97
19/12/2025	105.393.287	0,55%	271,20	269,90	274,5763	273,67
18/12/2025	28.022.140	0,06%	272,6284	266,96	273,62	272,19
17/12/2025	20.676.328	-0,91%	274,9657	271,69	276,16	271,84
16/12/2025	18.097.980	0,09%	273,25	271,79	275,50	274,61
15/12/2025	24.921.380	-1,50%	279,0257	272,84	280,045	274,11
12/12/2025	26.952.338	0,09%	277,6948	276,82	279,22	278,28
11/12/2025	18.281.117	-0,25%	279,49	273,81	279,72	278,03
10/12/2025	15.572.087	0,58%	277,54	276,44	279,75	278,78
09/12/2025	19.541.036	-0,32%	278,15	276,92	280,03	277,18
08/12/2025	21.830.289	-0,32%	278,28	276,15	279,62	277,89
05/12/2025	27.609.338	-0,68%	280,3483	278,05	281,14	278,78
04/12/2025	33.679.321	-1,21%	283,72	278,59	284,73	280,70
03/12/2025	29.155.217	-0,71%	285,67	283,6101	288,61	284,15
02/12/2025	36.575.011	1,00%	282,60	282,22	287,40	286,19
01/12/2025	22.037.489	1,59%	277,97	276,14	283,41	283,10
28/11/2025	16.070.485	0,10%	278,46	275,9865	279,00	278,85
26/11/2025	25.038.088	0,18%	277,7458	276,63	279,53	277,55
25/11/2025	30.044.506	0,38%	274,57	274,33	280,38	276,97
24/11/2025	28.981.319	1,51%	272,25	270,90	276,98	275,92
21/11/2025	31.026.560	1,98%	265,30	264,71	273,315	271,49
20/11/2025	25.340.070	-0,85%	270,2267	265,92	275,43	266,25
19/11/2025	20.927.815	0,42%	266,50	265,37	272,21	268,56
18/11/2025	23.674.182	0,06%	268,44	265,32	270,705	267,44
17/11/2025	23.596.991	-1,82%	269,11	265,73	270,45	267,46
14/11/2025	35.276.811	-0,10%	271,1765	269,62	275,9583	272,41
13/11/2025	27.527.067	-0,14%	272,73	272,10	276,699	272,95
12/11/2025	37.698.254	-0,67%	275,3175	271,87	275,73	273,47
11/11/2025	34.899.588	2,16%	270,12	269,4572	275,845	275,25
10/11/2025	30.896.807	0,46%	270,03	267,455	273,73	269,43
07/11/2025	25.921.385	-0,48%	269,35	266,78	272,29	268,21
06/11/2025	24.970.806	-0,15%	269,53	267,84	273,37	269,77
05/11/2025	21.523.114	0,04%	269,50	266,93	271,70	270,14
04/11/2025	26.755.067	0,44%	266,8732	266,8732	271,486	270,04
03/11/2025	32.446.237	-0,49%	270,2399	266,25	270,78	269,05
31/10/2025	40.951.611	-0,32%	277,5986	269,30	277,5986	270,37
30/10/2025	30.796.446	0,70%	271,95	268,48	274,14	271,40
29/10/2025	31.595.787	0,23%	269,17	267,11	271,41	269,70
28/10/2025	29.554.434	0,07%	268,1679	265,26	269,87	269,00
27/10/2025	30.766.523	2,18%	265,12	264,6501	269,08	268,81
24/10/2025	28.258.325	1,25%	260,9179	259,18	264,13	262,82
23/10/2025	22.669.033	0,44%	258,3884	258,0101	260,6199	259,58
22/10/2025	31.677.934	-1,65%	261,59	255,49	262,85	258,45
21/10/2025	32.744.352	0,24%	261,75	261,50	265,29	262,77
20/10/2025	62.081.312	3,98%	257,12	255,63	264,375	262,24
17/10/2025	31.822.275	1,96%	247,99	247,30	253,38	252,29
16/10/2025	21.548.552	-0,75%	250,39	245,13	250,40	247,45
15/10/2025	17.576.372	0,64%	249,9699	247,48	251,82	249,34
14/10/2025	17.357.250	0,12%	246,00	244,70	248,845	247,77
13/10/2025	24.221.648	0,97%	248,62	245,57	249,6893	247,66
10/10/2025	31.361.380	-3,49%	253,6602	244,57	256,38	245,27
09/10/2025	26.271.713	-1,56%	257,1381	253,1402	258,00	254,04
08/10/2025	17.846.233	0,61%	256,3045	256,11	258,52	258,06
07/10/2025	21.641.730	-0,09%	256,29	255,43	257,40	256,48
06/10/2025	28.129.105	-0,45%	258,64	255,05	259,07	256,69
03/10/2025	32.012.572	0,35%	253,99	253,83	259,24	258,02
02/10/2025	30.981.586	0,73%	256,08	254,15	258,18	257,13
01/10/2025	22.886.117	0,32%	255,22	254,51	258,79	255,45
30/09/2025	16.876.273	0,17%	253,91	253,11	255,919	254,63
29/09/2025	19.792.616	-0,41%	255,60	253,02	255,65	254,43
26/09/2025	23.604.060	-0,56%	254,54	253,78	257,36	255,46
25/09/2025	30.118.174	1,82%	253,20	251,712	257,17	256,87
24/09/2025	20.241.976	-0,85%	254,939	251,04	255,73	252,31
23/09/2025	43.077.566	-0,66%	254,9487	253,59	257,34	254,43
22/09/2025	63.005.466	4,34%	248,1199	248,07	256,63	256,08
19/09/2025	60.852.268	3,23%	240,6197	240,2106	246,30	245,50
18/09/2025	23.282.007	-0,43%	239,30	236,65	241,20	237,88
17/09/2025	24.237.318	0,26%	238,88	237,7301	240,10	238,99
16/09/2025	33.980.260	0,63%	236,898	236,3235	245,95	238,15