papéis
login
mais

Cotação atual, histórico e gráfico do papel: AAPL34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: aapl34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-0,51%-1,05203,61204,66202,37206,705M88
09/07/20200,73%1,49204,66204,30202,00205,875M86
08/07/20200,82%1,66203,17201,60201,60204,402M42
07/07/2020-0,81%-1,65201,51201,14199,99202,661M54
06/07/20203,39%6,66203,16196,50196,00203,167M75
03/07/20200,31%0,60196,50195,90195,90205,00561K34
02/07/20200,72%1,40195,90193,05193,05197,204M69
01/07/2020-2,02%-4,00194,50198,50194,50198,8026M64
30/06/20201,57%3,06198,50196,20196,20200,802M47
29/06/20200,13%0,25195,44197,20192,50197,206M43
26/06/20200,61%1,19195,19194,01193,55198,632M41
25/06/20200,26%0,50194,00191,19191,19195,1734M31
24/06/20202,79%5,26193,50189,80189,80193,505M56
23/06/2020-1,50%-2,86188,24188,60188,24192,194M72
22/06/20202,86%5,32191,10185,00183,80191,103M32
19/06/2020-3,74%-7,22185,78190,50183,80192,004M102
18/06/20204,40%8,13193,00189,00187,70193,003M69
17/06/20200,75%1,37184,87185,69184,87187,192M119
16/06/20203,97%7,00183,50179,00179,00184,402M89
15/06/20203,81%6,48176,50171,00171,00177,004M69
12/06/2020-2,07%-3,60170,02173,62170,02174,008M53
10/06/20203,68%6,17173,62170,00170,00175,005M52
09/06/20203,24%5,26167,45164,40163,80169,603M50
08/06/2020-1,10%-1,81162,19164,00161,00164,002M63
05/06/2020-0,32%-0,53164,00164,55160,80165,80613K54
04/06/2020-0,58%-0,96164,53166,99164,37166,992M48
03/06/2020-1,73%-2,91165,49170,00162,99170,003M120
02/06/2020-2,70%-4,68168,40172,51167,50172,515M101
01/06/20201,02%1,75173,08171,33171,33174,592M36
29/05/2020-0,39%-0,67171,33173,00171,00174,422M39
28/05/20202,51%4,21172,00167,39167,39173,202M108
27/05/2020-0,43%-0,72167,79169,00166,78169,302M78
26/05/2020-5,13%-9,11168,51175,60168,51175,603M68
25/05/20200,00%0,00177,62183,98175,02183,9837K11
22/05/2020-0,11%-0,20177,62179,40176,20179,401M17
21/05/2020-2,15%-3,90177,82182,00176,60182,003M37
20/05/2020-0,29%-0,52181,72182,24181,00182,401M18
19/05/20200,15%0,28182,24181,96180,65183,404M26
18/05/20202,14%3,82181,96180,00179,00181,96816K26
15/05/2020-0,15%-0,27178,14177,77174,98179,601M28
14/05/2020-1,76%-3,19178,41181,60178,41182,501M46
13/05/2020-2,21%-4,11181,60183,40180,00186,405M70
12/05/20200,24%0,44185,71186,00182,75186,803M47
11/05/20203,50%6,26185,27212,00179,00212,002M47
08/05/20200,64%1,14179,01178,20175,00179,011M39
07/05/20202,94%5,08177,87179,99176,50179,993M55
06/05/20203,78%6,29172,79170,00170,00173,201M27
05/05/20202,97%4,80166,50162,69162,69168,202M32
04/05/20201,64%2,61161,70159,09159,09162,602M46
30/04/20202,09%3,26159,09161,09156,80161,094M64
29/04/20200,52%0,80155,83157,40154,20157,402M37
28/04/2020-4,61%-7,50155,03159,40154,00160,003M119
27/04/20200,89%1,43162,53161,10158,81162,532M33
24/04/20205,26%8,05161,10156,80154,17161,104M228
23/04/20201,32%2,00153,05150,20150,20153,802M20
22/04/20201,79%2,66151,05147,60147,20151,051M67
20/04/20200,09%0,13148,39148,60147,00149,401M36
17/04/2020-1,80%-2,71148,26150,97146,19150,976M67
16/04/20200,71%1,07150,97151,00149,20151,60467K26
15/04/20200,03%0,04149,90148,75147,20150,00467K24
14/04/20205,68%8,06149,86146,20146,20150,002M23
13/04/20203,09%4,25141,80138,00138,00141,802M24
09/04/20200,31%0,43137,55138,00134,40138,00827K15
08/04/2020-0,28%-0,39137,12138,10135,90138,103M27
07/04/2020-0,50%-0,69137,51139,90136,90140,502M28
06/04/20207,97%10,20138,20131,00131,00138,20786K12
03/04/20200,47%0,60128,00129,69127,00130,502M29
02/04/20200,16%0,20127,40126,50126,05128,801M49
01/04/2020-4,09%-5,42127,20130,40126,66130,40568K31
31/03/20200,97%1,27132,62137,99132,22137,99333K15
30/03/20202,27%2,92131,35130,00130,00132,20639K14
27/03/20202,09%2,63128,43128,20127,60129,002M61
26/03/20200,64%0,80125,80125,00124,61128,002M45
25/03/20201,25%1,54125,00127,60125,00130,002M52
24/03/20209,99%11,21123,46120,20120,20123,693M32
23/03/2020-1,79%-2,05112,25115,20108,60116,304M76
20/03/2020-8,33%-10,38114,30124,65114,30127,008M1.006
19/03/2020-1,43%-1,81124,68127,30124,68129,601M26
18/03/20201,77%2,20126,49124,00122,30126,497M86
17/03/20205,33%6,29124,29119,00119,00127,102M22
16/03/2020-8,24%-10,60118,00120,00118,00128,002M47
13/03/202015,86%17,60128,60124,00120,80128,609M27
12/03/2020-7,54%-9,05111,00119,99111,00127,004M95
11/03/2020-7,89%-10,29120,05130,90111,14131,006M74
10/03/20203,36%4,24130,34129,90127,00131,504M43
09/03/2020-6,81%-9,21126,10125,40125,40130,501M32
06/03/20200,63%0,85135,31131,01131,00135,312M25
05/03/2020-3,36%-4,68134,46137,90134,46139,102M20
04/03/20206,06%7,95139,14133,79132,80139,142M29
03/03/2020-0,88%-1,17131,19134,07129,33136,002M57
02/03/202011,12%13,25132,36125,50125,50132,366M40
28/02/2020-3,07%-3,77119,11120,07116,00124,065M118
27/02/2020-6,03%-7,89122,88127,00122,88127,503M59
26/02/2020-5,33%-7,36130,77130,00128,90131,903M59
21/02/2020-2,22%-3,14138,13140,00137,00140,002M19
20/02/2020-0,29%-0,41141,27142,00140,00142,402M15
19/02/20201,40%1,96141,68140,00140,00142,192M48
18/02/2020-1,72%-2,44139,72142,13137,00142,134M36
17/02/20201,44%2,02142,16147,65140,51147,65508K12
14/02/2020-1,46%-2,08140,14140,00139,87140,801M9
13/02/2020-0,54%-0,77142,22140,00140,00142,222M7
12/02/20202,93%4,07142,99140,00140,00142,993M14
11/02/2020-0,36%-0,50138,92138,80138,80139,982M9
10/02/20200,40%0,55139,42137,20137,20139,421M7
07/02/2020-0,75%-1,05138,87139,71138,00139,713M13
06/02/20202,35%3,21139,92138,20136,93139,92983K7
05/02/20201,33%1,79136,71136,15136,00136,802M9
04/02/20202,58%3,39134,92134,08134,08135,601M20
03/02/2020-1,36%-1,81131,53132,00130,41132,071M12
31/01/2020-2,22%-3,03133,34136,37132,40136,372M17
30/01/2020-0,15%-0,20136,37137,60136,37137,60794K9
29/01/20202,02%2,71136,57136,40136,40138,701M15
28/01/20203,75%4,84133,86130,00130,00133,862M13
27/01/2020-3,71%-4,97129,02131,00129,02131,402M19
24/01/20200,31%0,42133,99134,31133,40135,002M11
23/01/2020-0,18%-0,24133,57133,81132,46133,811M16
22/01/2020-0,04%-0,05133,81133,00132,85133,962M15
21/01/2020-0,84%-1,14133,86135,06133,37135,062M12
20/01/20201,42%1,89135,00135,01135,00135,0127K2
17/01/20200,63%0,83133,11133,00132,28133,11823K6
16/01/20201,56%2,03132,28130,00130,00132,28224K7
15/01/20200,42%0,55130,25130,40130,15131,602M17
14/01/2020-1,59%-2,10129,70131,10129,42131,731M24
13/01/20203,18%4,06131,80127,10127,10131,802M16
10/01/20200,42%0,54127,74127,10126,10127,742M15
09/01/20202,99%3,69127,20125,00125,00127,202M21
08/01/20200,84%1,03123,51122,40121,71123,954M13
07/01/20200,25%0,30122,48122,15121,51122,802M8
06/01/20200,49%0,60122,18120,70120,70122,18926K10
03/01/20200,20%0,24121,58121,20114,16121,585M21
02/01/20203,12%3,67121,34120,00120,00121,342M9
30/12/2019-0,16%-0,19117,67117,86116,00117,86933K6
27/12/2019-0,04%-0,05117,86118,48117,70119,302M8
26/12/2019--117,91119,32115,20119,32886K9


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br