BiG | O banco que entende os seus valores.

Apple Inc (AAPL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/03/2025	38.377.667	1,88%	211,63	211,515	218,84	218,27
20/03/2025	37.140.234	-0,53%	213,91	212,22	217,50	214,10
19/03/2025	40.660.624	1,27%	214,13	213,75	218,76	215,24
18/03/2025	21.611.207	-0,58%	214,26	211,49	215,15	212,69
17/03/2025	33.250.710	0,33%	213,20	209,98	215,22	214,00
14/03/2025	33.111.480	1,77%	211,29	209,58	213,94	213,49
13/03/2025	42.642.878	-3,36%	215,95	208,42	216,8394	209,68
12/03/2025	43.172.663	-1,85%	220,14	214,94	221,75	216,98
11/03/2025	49.945.404	-2,95%	223,85	217,45	225,8399	220,84
10/03/2025	38.624.275	-4,88%	235,66	224,22	236,16	227,48
07/03/2025	29.011.479	1,58%	235,24	234,76	241,37	239,07
06/03/2025	31.912.209	-0,28%	234,50	233,1581	237,86	235,33
05/03/2025	29.915.591	-0,08%	235,43	229,23	236,55	235,74
04/03/2025	37.728.245	-0,77%	238,00	234,71	240,07	235,93
03/03/2025	31.364.052	-1,65%	241,81	236,112	244,0272	238,03
28/02/2025	35.158.913	1,62%	237,04	234,51	242,08	241,84
27/02/2025	28.773.614	-1,29%	239,80	237,10	242,46	237,30
26/02/2025	30.412.368	-2,79%	244,31	239,1301	244,98	240,36
25/02/2025	27.421.747	-0,02%	247,97	244,91	249,96	247,04
24/02/2025	20.336.810	0,63%	245,88	246,01	248,80	247,10
21/02/2025	30.968.524	-0,11%	245,88	245,22	248,69	245,55
20/02/2025	18.546.109	0,38%	244,95	244,29	246,78	245,83
19/02/2025	23.854.085	0,12%	244,69	243,1604	246,01	244,87
18/02/2025	29.037.768	-0,12%	244,15	241,86	245,13	244,47
17/02/2025	12.590.393	0,00%	241,26	241,15	245,41	244,60
14/02/2025	27.409.590	1,27%	241,26	241,00	245,395	244,60
13/02/2025	39.044.110	1,90%	237,00	235,57	242,3399	241,53
12/02/2025	33.583.996	1,83%	231,00	230,68	236,94	236,87
11/02/2025	36.901.871	2,21%	228,13	228,13	235,23	232,62
10/02/2025	21.705.954	0,09%	229,575	227,20	230,585	227,65
07/02/2025	26.212.927	-2,40%	232,65	227,26	234,00	227,38
06/02/2025	20.767.846	0,24%	231,34	230,425	233,80	233,22
05/02/2025	29.789.222	-0,14%	227,00	228,3209	232,67	232,47
04/02/2025	29.485.971	2,14%	227,00	226,65	233,13	232,80
03/02/2025	45.739.787	-3,39%	230,00	225,71	231,83	228,01
31/01/2025	67.317.909	-0,67%	247,18	233,44	247,19	236,00
30/01/2025	30.475.715	-0,78%	238,62	237,21	240,79	237,59
29/01/2025	31.245.811	0,49%	234,01	234,01	239,855	239,36
28/01/2025	52.380.073	3,65%	230,97	230,895	240,1895	238,26
27/01/2025	63.992.096	3,06%	224,12	224,00	232,15	229,86
24/01/2025	37.394.026	-0,39%	224,77	221,41	225,63	222,78
23/01/2025	41.599.759	-0,08%	224,66	222,30	227,03	223,66
22/01/2025	43.508.868	0,45%	219,82	219,80	223,98	223,83
21/01/2025	65.096.896	-3,18%	224,00	219,38	224,42	222,64
20/01/2025	25.320.900	0,00%	232,29	228,50	232,29	229,98
17/01/2025	40.763.669	0,77%	232,29	228,48	232,29	229,98
16/01/2025	47.024.922	-4,07%	237,33	228,03	238,01	228,26
15/01/2025	28.374.838	1,97%	234,55	234,43	238,54	237,87
14/01/2025	24.717.735	-0,50%	234,75	232,50	236,12	233,28
13/01/2025	33.301.382	-0,91%	233,50	229,72	234,67	234,40
10/01/2025	41.356.125	-2,31%	239,96	233,00	240,15	236,85
09/01/2025	28.473.332	0,07%	242,00	240,05	243,7123	242,70
08/01/2025	23.932.870	0,25%	242,85	240,05	243,7123	242,70
07/01/2025	24.886.460	-1,12%	242,85	241,36	245,55	242,21
06/01/2025	31.233.932	0,60%	244,30	243,90	247,33	245,00
03/01/2025	27.731.323	-0,20%	243,40	241,89	244,18	243,36
02/01/2025	38.003.738	-2,66%	252,40	241,8201	249,10	243,85
31/12/2024	0	-0,71%	252,40	249,44	253,25	250,42
30/12/2024	24.202.506	-1,34%	252,18	250,42	253,4999	250,42
27/12/2024	28.978.849	-1,23%	257,84	253,06	258,70	255,59
26/12/2024	19.867.275	0,32%	258,10	257,63	260,09	259,02
24/12/2024	0	0,99%	255,40	255,31	258,21	258,20
23/12/2024	23.012.777	0,25%	254,66	253,45	255,65	255,27
20/12/2024	35.508.137	1,93%	248,06	246,30	254,61	254,49
19/12/2024	37.368.847	0,77%	247,54	246,61	251,85	249,79
18/12/2024	0	-2,17%	250,11	247,80	254,28	248,05
17/12/2024	36.734.014	0,91%	250,11	249,79	253,80	253,48
16/12/2024	37.699.016	1,13%	247,99	247,65	251,38	251,04
13/12/2024	22.353.519	0,07%	247,70	246,24	249,2902	248,13
12/12/2024	22.065.887	0,72%	246,88	245,68	248,74	247,96
11/12/2024	28.418.422	-0,61%	247,78	246,2601	250,80	246,49
10/12/2024	25.358.638	0,42%	247,00	245,342	248,21	247,77
09/12/2024	21.398.770	1,61%	241,83	241,76	247,24	246,75
06/12/2024	26.742.405	-0,24%	242,87	242,08	244,63	242,84
05/12/2024	26.092.285	0,02%	244,11	242,13	244,54	243,04
04/12/2024	32.055.941	0,15%	242,87	241,25	244,105	243,01
03/12/2024	25.498.033	1,28%	239,81	238,9003	242,755	242,65
02/12/2024	28.360.280	1,00%	237,23	236,92	240,7832	239,59
29/11/2024	21.549.147	1,05%	234,74	233,8101	247,1389	237,33
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