Apple Inc (AAPL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
26.351.297 |
1,13%
|
237,1006
|
235,0615
|
238,19
|
236,70
|
| 12/09/2025 |
31.749.539 |
1,76%
|
229,4987
|
228,84
|
234,51
|
234,07
|
| 11/09/2025 |
28.799.109 |
1,56%
|
228,15
|
226,65
|
230,45
|
230,03
|
| 10/09/2025 |
48.669.493 |
-3,16%
|
233,7685
|
225,96
|
234,05
|
226,79
|
| 09/09/2025 |
41.878.583 |
-1,44%
|
237,3209
|
233,37
|
238,7805
|
234,35
|
| 08/09/2025 |
32.520.862 |
-0,76%
|
240,10
|
236,34
|
240,26
|
237,88
|
| 05/09/2025 |
39.243.999 |
-0,11%
|
239,72
|
238,4901
|
241,32
|
239,69
|
| 04/09/2025 |
33.690.510 |
0,52%
|
237,50
|
236,74
|
239,90
|
239,78
|
| 03/09/2025 |
49.081.987 |
3,77%
|
237,70
|
234,37
|
238,71
|
238,47
|
| 02/09/2025 |
28.154.778 |
-1,27%
|
229,58
|
226,97
|
230,77
|
229,72
|
| 29/08/2025 |
21.054.476 |
-0,18%
|
232,73
|
231,37
|
233,3613
|
232,14
|
| 28/08/2025 |
19.095.200 |
0,92%
|
231,29
|
229,335
|
233,41
|
232,56
|
| 27/08/2025 |
21.856.446 |
0,46%
|
229,02
|
228,295
|
230,90
|
230,49
|
| 26/08/2025 |
17.961.796 |
0,97%
|
226,90
|
224,69
|
229,43
|
229,31
|
| 25/08/2025 |
16.916.298 |
-0,25%
|
226,73
|
226,24
|
229,30
|
227,16
|
| 22/08/2025 |
22.165.792 |
1,23%
|
226,0475
|
225,41
|
229,09
|
227,76
|
| 21/08/2025 |
21.202.603 |
-0,49%
|
225,60
|
223,7804
|
226,52
|
224,90
|
| 20/08/2025 |
21.021.005 |
-1,97%
|
229,16
|
225,77
|
230,4699
|
226,01
|
| 19/08/2025 |
20.058.877 |
-0,13%
|
230,18
|
229,35
|
232,865
|
230,56
|
| 18/08/2025 |
20.025.433 |
-0,30%
|
231,157
|
230,11
|
233,12
|
230,89
|
| 15/08/2025 |
37.111.327 |
-0,55%
|
233,0701
|
229,36
|
234,2214
|
231,59
|
| 14/08/2025 |
38.343.715 |
-0,24%
|
232,61
|
230,85
|
235,11
|
232,78
|
| 13/08/2025 |
48.749.169 |
1,80%
|
230,7016
|
230,43
|
234,99
|
233,33
|
| 12/08/2025 |
28.284.035 |
1,09%
|
227,98
|
227,11
|
230,78
|
229,65
|
| 11/08/2025 |
33.703.168 |
-0,80%
|
228,05
|
224,7624
|
229,56
|
227,18
|
| 08/08/2025 |
75.713.437 |
4,21%
|
220,90
|
219,25
|
230,99
|
229,09
|
| 07/08/2025 |
60.132.882 |
3,27%
|
218,90
|
216,58
|
220,85
|
220,03
|
| 06/08/2025 |
68.216.133 |
5,02%
|
206,08
|
205,59
|
215,38
|
213,25
|
| 05/08/2025 |
31.143.993 |
-0,22%
|
203,50
|
202,16
|
205,34
|
202,92
|
| 04/08/2025 |
36.767.563 |
0,43%
|
203,83
|
201,69
|
207,88
|
203,35
|
| 01/08/2025 |
55.383.387 |
-2,51%
|
212,05
|
201,50
|
213,58
|
202,38
|
| 31/07/2025 |
45.615.335 |
-0,51%
|
209,7697
|
207,16
|
209,89
|
207,57
|
| 30/07/2025 |
20.326.802 |
-1,07%
|
210,7999
|
207,72
|
212,3823
|
209,05
|
| 29/07/2025 |
37.347.763 |
-1,29%
|
214,00
|
210,825
|
214,845
|
211,27
|
| 28/07/2025 |
26.625.998 |
0,08%
|
214,08
|
213,06
|
214,845
|
214,05
|
| 25/07/2025 |
26.528.245 |
-0,01%
|
213,92
|
213,40
|
215,69
|
213,88
|
| 24/07/2025 |
32.885.675 |
-0,02%
|
215,00
|
212,41
|
215,69
|
213,76
|
| 23/07/2025 |
34.328.051 |
0,06%
|
213,29
|
212,2301
|
215,48
|
214,15
|
| 22/07/2025 |
32.170.172 |
0,95%
|
212,00
|
211,6409
|
215,78
|
214,40
|
| 21/07/2025 |
37.282.912 |
0,65%
|
212,53
|
211,65
|
215,78
|
212,48
|
| 18/07/2025 |
34.643.676 |
0,51%
|
210,61
|
209,59
|
211,80
|
211,18
|
| 17/07/2025 |
33.744.686 |
-0,05%
|
210,31
|
208,64
|
212,40
|
210,02
|
| 16/07/2025 |
33.455.507 |
0,47%
|
209,17
|
208,64
|
212,40
|
210,16
|
| 15/07/2025 |
30.548.097 |
0,24%
|
209,90
|
207,54
|
211,89
|
209,11
|
| 14/07/2025 |
27.651.436 |
-1,23%
|
209,801
|
207,54
|
210,91
|
208,62
|
| 11/07/2025 |
27.393.257 |
-0,74%
|
210,44
|
209,86
|
213,48
|
211,16
|
| 10/07/2025 |
31.704.103 |
0,57%
|
209,35
|
207,22
|
213,48
|
212,41
|
| 09/07/2025 |
36.309.381 |
0,53%
|
210,01
|
207,22
|
211,43
|
211,14
|
| 08/07/2025 |
31.276.946 |
0,00%
|
212,70
|
208,45
|
216,23
|
210,01
|
| 07/07/2025 |
35.835.828 |
-1,72%
|
212,4005
|
208,80
|
216,23
|
209,95
|
| 04/07/2025 |
24.711.967 |
0,52%
|
212,07
|
211,8101
|
214,65
|
213,55
|
| 03/07/2025 |
24.689.275 |
0,45%
|
209,00
|
208,14
|
214,65
|
213,55
|
| 02/07/2025 |
42.971.820 |
2,22%
|
206,72
|
206,1401
|
213,34
|
212,44
|
| 01/07/2025 |
54.502.034 |
1,37%
|
201,86
|
199,2607
|
210,1865
|
207,82
|
| 30/06/2025 |
63.922.098 |
2,02%
|
202,07
|
199,2607
|
207,39
|
205,17
|
| 27/06/2025 |
29.756.588 |
0,03%
|
201,25
|
199,46
|
203,22
|
201,08
|
| 26/06/2025 |
36.768.476 |
-0,39%
|
201,43
|
199,46
|
203,66
|
201,00
|
| 25/06/2025 |
27.023.266 |
0,63%
|
202,50
|
200,20
|
203,66
|
201,56
|
| 24/06/2025 |
37.450.942 |
-0,50%
|
201,50
|
198,96
|
203,75
|
200,30
|
| 23/06/2025 |
39.167.824 |
0,19%
|
201,86
|
198,96
|
202,30
|
201,50
|
| 20/06/2025 |
67.684.028 |
2,25%
|
197,33
|
195,07
|
201,70
|
201,00
|
| 18/06/2025 |
33.200.166 |
0,47%
|
197,08
|
195,07
|
198,3889
|
196,58
|
| 17/06/2025 |
27.849.984 |
-1,35%
|
197,20
|
195,21
|
198,685
|
195,64
|
| 16/06/2025 |
30.116.969 |
0,79%
|
197,72
|
196,5636
|
198,685
|
198,42
|
| 13/06/2025 |
36.420.914 |
-1,52%
|
199,00
|
195,77
|
200,35
|
196,45
|
| 12/06/2025 |
30.971.097 |
0,21%
|
203,23
|
197,3601
|
204,50
|
199,20
|
| 11/06/2025 |
39.520.966 |
-1,99%
|
200,60
|
198,41
|
204,50
|
198,78
|
| 10/06/2025 |
38.736.099 |
0,61%
|
204,34
|
200,02
|
206,00
|
202,67
|
| 09/06/2025 |
54.184.558 |
-1,25%
|
204,70
|
200,02
|
206,00
|
201,45
|
