Apple Inc (AAPL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-08-2023 |
38.247.212 |
-0,89%
|
180,83
|
177,01
|
180,93
|
178,195
|
08-08-2023 |
44.361.610 |
0,56%
|
179,65
|
177,58
|
180,27
|
179,845
|
07-08-2023 |
63.934.826 |
-1,75%
|
182,13
|
177,36
|
183,1006
|
178,80
|
04-08-2023 |
70.010.658 |
-4,87%
|
185,28
|
181,95
|
187,38
|
181,87
|
03-08-2023 |
30.790.155 |
-0,77%
|
191,50
|
190,84
|
192,37
|
191,105
|
02-08-2023 |
29.072.805 |
-1,60%
|
195,00
|
191,8529
|
195,1709
|
192,4786
|
01-08-2023 |
21.706.864 |
-0,47%
|
196,19
|
195,16
|
196,73
|
195,525
|
31-07-2023 |
24.715.781 |
0,27%
|
196,00
|
195,26
|
196,49
|
196,36
|
28-07-2023 |
28.610.278 |
1,22%
|
194,62
|
194,1494
|
196,62
|
195,585
|
27-07-2023 |
28.483.459 |
-0,72%
|
196,00
|
192,56
|
197,20
|
193,10
|
26-07-2023 |
29.046.108 |
0,41%
|
193,65
|
193,3224
|
195,64
|
194,42
|
25-07-2023 |
23.315.542 |
0,55%
|
193,37
|
192,915
|
194,44
|
193,81
|
24-07-2023 |
28.946.250 |
0,39%
|
193,31
|
192,295
|
194,91
|
192,69
|
21-07-2023 |
41.338.439 |
-0,48%
|
194,13
|
191,32
|
194,97
|
192,20
|
20-07-2023 |
36.003.600 |
-0,91%
|
195,14
|
192,495
|
196,47
|
193,33
|
19-07-2023 |
47.101.501 |
0,70%
|
193,29
|
192,65
|
198,22
|
195,08
|
18-07-2023 |
30.863.145 |
-0,20%
|
193,29
|
192,415
|
194,29
|
193,60
|
17-07-2023 |
30.730.157 |
1,66%
|
191,98
|
191,81
|
194,32
|
193,85
|
14-07-2023 |
24.786.224 |
0,07%
|
190,10
|
189,63
|
191,175
|
190,68
|
13-07-2023 |
26.082.551 |
0,44%
|
190,42
|
189,78
|
191,19
|
190,61
|
12-07-2023 |
37.682.109 |
0,91%
|
189,67
|
188,47
|
191,70
|
189,79
|
11-07-2023 |
27.355.603 |
-0,27%
|
189,13
|
186,60
|
189,26
|
188,11
|
10-07-2023 |
34.604.993 |
-1,09%
|
189,20
|
187,035
|
189,927
|
188,61
|
07-07-2023 |
28.740.374 |
-0,61%
|
191,36
|
190,245
|
192,665
|
190,64
|
06-07-2023 |
27.872.502 |
0,29%
|
189,83
|
189,21
|
192,018
|
191,88
|
05-07-2023 |
27.402.527 |
-0,59%
|
191,56
|
190,62
|
192,98
|
191,32
|
04-07-2023 |
19.126.377 |
-0,78%
|
193,83
|
191,7625
|
193,88
|
192,45
|
03-07-2023 |
19.120.383 |
-0,83%
|
193,83
|
191,7625
|
193,88
|
192,36
|
30-06-2023 |
51.238.174 |
2,31%
|
191,65
|
191,265
|
194,48
|
193,96
|
29-06-2023 |
26.632.718 |
0,24%
|
189,12
|
188,94
|
190,07
|
189,70
|
28-06-2023 |
29.890.562 |
0,64%
|
188,06
|
187,60
|
189,90
|
189,27
|
27-06-2023 |
30.902.272 |
1,50%
|
185,86
|
185,41
|
188,3899
|
188,04
|
26-06-2023 |
29.891.049 |
-0,76%
|
186,75
|
185,24
|
188,05
|
185,26
|
23-06-2023 |
32.934.979 |
-0,20%
|
185,49
|
185,01
|
187,56
|
186,63
|
22-06-2023 |
32.752.539 |
1,65%
|
183,67
|
183,67
|
187,045
|
187,00
|
21-06-2023 |
29.896.629 |
-0,57%
|
184,85
|
182,5901
|
185,41
|
183,96
|
20-06-2023 |
31.371.178 |
-0,04%
|
184,69
|
184,445
|
186,10
|
184,85
|
19-06-2023 |
57.264.043 |
-0,59%
|
186,99
|
184,66
|
186,99
|
184,92
|
16-06-2023 |
57.264.043 |
-0,59%
|
186,99
|
184,66
|
186,99
|
184,92
|
15-06-2023 |
38.345.747 |
1,09%
|
183,98
|
183,80
|
186,515
|
185,95
|
14-06-2023 |
34.525.084 |
0,42%
|
183,37
|
182,02
|
184,385
|
184,07
|
13-06-2023 |
31.283.511 |
-0,28%
|
182,76
|
182,44
|
184,15
|
183,28
|
12-06-2023 |
33.165.709 |
1,58%
|
181,25
|
180,97
|
183,88
|
183,81
|
09-06-2023 |
31.155.581 |
0,23%
|
181,52
|
180,6391
|
182,23
|
180,99
|
08-06-2023 |
31.550.016 |
1,54%
|
177,86
|
177,86
|
180,83
|
180,56
|
07-06-2023 |
37.714.197 |
-0,76%
|
178,38
|
177,33
|
181,21
|
177,85
|
06-06-2023 |
37.961.074 |
-0,22%
|
180,00
|
177,43
|
180,12
|
179,185
|
05-06-2023 |
70.921.085 |
-0,79%
|
182,50
|
178,035
|
184,95
|
179,53
|
02-06-2023 |
35.210.935 |
0,48%
|
181,00
|
179,26
|
181,78
|
180,95
|
01-06-2023 |
40.066.057 |
1,57%
|
177,69
|
176,9306
|
180,12
|
180,03
|
31-05-2023 |
33.570.519 |
0,95%
|
176,95
|
176,57
|
178,99
|
177,25
|
30-05-2023 |
33.570.519 |
0,95%
|
176,95
|
176,57
|
178,99
|
177,0917
|
29-05-2023 |
34.376.927 |
1,42%
|
173,33
|
173,11
|
175,77
|
175,45
|
26-05-2023 |
34.376.927 |
1,42%
|
173,33
|
173,11
|
175,77
|
175,45
|
25-05-2023 |
33.435.054 |
0,67%
|
172,50
|
171,69
|
173,895
|
172,99
|
24-05-2023 |
24.993.752 |
0,13%
|
171,00
|
170,535
|
172,41
|
171,79
|
23-05-2023 |
28.316.494 |
-1,49%
|
173,11
|
171,275
|
173,3794
|
171,60
|
22-05-2023 |
25.742.871 |
-0,53%
|
174,13
|
173,27
|
174,71
|
174,24
|
19-05-2023 |
31.203.952 |
0,03%
|
176,00
|
174,95
|
176,29
|
175,10
|
18-05-2023 |
37.799.900 |
1,37%
|
173,10
|
172,58
|
175,24
|
175,05
|
17-05-2023 |
32.489.241 |
0,31%
|
171,68
|
170,422
|
172,925
|
172,60
|
16-05-2023 |
23.329.215 |
0,00%
|
172,00
|
171,18
|
173,1383
|
172,07
|
15-05-2023 |
21.020.038 |
-0,29%
|
173,10
|
171,25
|
173,21
|
172,07
|
12-05-2023 |
23.347.723 |
-0,57%
|
173,62
|
171,00
|
174,0899
|
172,52
|
11-05-2023 |
25.048.418 |
0,08%
|
173,79
|
172,172
|
174,57
|
173,69
|
10-05-2023 |
28.730.572 |
1,04%
|
173,00
|
171,901
|
174,03
|
173,555
|
09-05-2023 |
25.403.948 |
-1,00%
|
173,06
|
171,51
|
173,54
|
171,76
|
08-05-2023 |
26.216.572 |
-0,09%
|
172,42
|
172,11
|
173,85
|
173,41
|
05-05-2023 |
56.822.691 |
4,74%
|
171,00
|
170,76
|
174,30
|
173,64
|
04-05-2023 |
36.304.054 |
-0,99%
|
164,75
|
164,3101
|
167,04
|
165,79
|
03-05-2023 |
31.870.771 |
-0,82%
|
169,51
|
167,16
|
170,92
|
167,16
|
02-05-2023 |
26.769.699 |
0,24%
|
170,00
|
167,54
|
170,35
|
169,9953
|
01-05-2023 |
26.793.721 |
-0,02%
|
169,38
|
168,64
|
170,45
|
169,64
|
28-04-2023 |
29.500.697 |
0,75%
|
168,58
|
167,8801
|
169,85
|
169,68
|
27-04-2023 |
36.020.357 |
2,87%
|
165,38
|
165,23
|
168,56
|
168,46
|
26-04-2023 |
24.175.609 |
0,01%
|
163,00
|
162,8199
|
165,28
|
163,78
|
25-04-2023 |
25.671.517 |
-0,93%
|
165,23
|
163,73
|
166,30
|
163,79
|
24-04-2023 |
20.175.506 |
0,18%
|
165,00
|
163,90
|
165,60
|
165,32
|
21-04-2023 |
31.162.798 |
-0,98%
|
165,02
|
164,50
|
166,45
|
165,02
|
20-04-2023 |
28.613.990 |
-0,59%
|
166,00
|
165,56
|
167,87
|
166,65
|
19-04-2023 |
23.682.077 |
0,70%
|
165,86
|
165,54
|
168,16
|
167,63
|
18-04-2023 |
26.112.562 |
0,59%
|
166,00
|
165,65
|
167,41
|
166,20
|
17-04-2023 |
21.200.128 |
0,01%
|
165,04
|
164,05
|
165,39
|
165,22
|
14-04-2023 |
26.633.558 |
-0,25%
|
164,59
|
163,83
|
166,32
|
165,15
|
13-04-2023 |
36.497.897 |
3,40%
|
161,63
|
161,44
|
165,80
|
165,54
|
12-04-2023 |
25.042.412 |
-0,41%
|
161,20
|
159,78
|
162,06
|
160,14
|
11-04-2023 |
24.426.748 |
-0,75%
|
162,26
|
160,51
|
162,35
|
160,82
|
10-04-2023 |
25.746.420 |
-1,63%
|
161,51
|
160,08
|
162,03
|
161,98
|
06-04-2023 |
25.503.384 |
0,53%
|
162,39
|
162,03
|
164,9584
|
164,63
|
05-04-2023 |
28.000.455 |
-1,13%
|
164,80
|
161,80
|
165,05
|
163,76
|
04-04-2023 |
24.669.923 |
-0,34%
|
166,55
|
165,11
|
166,83
|
165,60
|
03-04-2023 |
27.507.868 |
0,73%
|
164,39
|
164,27
|
166,29
|
166,10
|
31-03-2023 |
37.389.556 |
1,44%
|
162,36
|
162,15
|
165,00
|
164,69
|
30-03-2023 |
24.231.869 |
0,99%
|
161,55
|
161,271
|
162,47
|
162,36
|
29-03-2023 |
26.461.805 |
1,99%
|
159,37
|
159,35
|
161,04
|
160,7815
|
28-03-2023 |
23.726.013 |
-0,42%
|
158,01
|
155,98
|
158,1277
|
157,61
|
27-03-2023 |
27.389.549 |
-1,29%
|
159,93
|
157,87
|
160,77
|
158,19
|
24-03-2023 |
30.369.750 |
0,85%
|
158,87
|
157,85
|
160,33
|
160,28
|
23-03-2023 |
35.602.981 |
0,51%
|
158,75
|
157,68
|
161,55
|
158,64
|
22-03-2023 |
34.681.288 |
-0,85%
|
159,28
|
157,81
|
162,14
|
157,93
|