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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-1,69%-1,0762,4363,5062,4364,28494K10
14/02/2019-0,91%-0,5863,5064,0863,5065,492M9
13/02/20191,55%0,9864,0865,0563,8365,20423K12
12/02/2019-0,86%-0,5563,1064,6262,3464,62296K12
11/02/20190,38%0,2463,6563,4163,3164,56464K10
08/02/20190,14%0,0963,4161,9861,0063,66106K7
07/02/2019-1,28%-0,8263,3263,3263,3263,3232K1
06/02/20190,74%0,4764,1463,7063,6764,1457K4
05/02/20191,74%1,0963,6762,5862,0064,91231K24
04/02/20193,40%2,0662,5862,2462,1663,924M12
01/02/2019-0,21%-0,1360,5261,1060,5262,16520K13
31/01/2019-0,48%-0,2960,6560,9460,5061,32408K16
30/01/20196,11%3,5160,9459,0059,0061,081M26
29/01/2019-2,45%-1,4457,4357,7657,4358,41503K7
28/01/20192,96%1,6958,8758,5457,8458,87890K8
24/01/2019-0,56%-0,3257,1857,9057,1057,90771K15
23/01/2019-0,88%-0,5157,5058,0857,5058,69128K9
22/01/2019-1,18%-0,6958,0158,7158,0159,332M19
21/01/20190,27%0,1658,7058,6558,6558,7082K4
18/01/20190,10%0,0658,5459,1058,2659,531M75
17/01/20191,39%0,8058,4858,8057,6858,80428K13
16/01/20191,89%1,0757,6856,7056,7058,208M22
15/01/20192,44%1,3556,6155,4055,4057,33551K27
14/01/2019-1,78%-1,0055,2657,9855,2458,741M44
11/01/2019-0,48%-0,2756,2657,0056,2657,682M21
10/01/2019-0,14%-0,0856,5356,9456,5257,56772K21
09/01/20190,75%0,4256,6157,0056,2957,03447K26
08/01/20193,01%1,6456,1955,9655,2856,713M20
07/01/2019-0,20%-0,1154,5555,5054,5555,67695K35
04/01/20191,60%0,8654,6654,5054,4555,75363K48
03/01/2019-10,94%-6,6153,8057,9453,8057,943M198
02/01/2019-0,92%-0,5660,4160,7159,8960,711M45
28/12/20183,60%2,1260,9760,8060,3661,00207K29
27/12/2018-1,72%-1,0358,8560,0057,6760,0095K16
26/12/20181,27%0,7559,8859,1558,1560,552M36
21/12/2018-2,33%-1,4159,1361,0059,0061,00827K16
20/12/2018-4,60%-2,9260,5462,0060,3062,101M25
19/12/2018-1,52%-0,9863,4665,4163,4665,41167K13
18/12/20180,88%0,5664,4464,9064,4465,20155K12
17/12/2018-1,50%-0,9763,8864,8663,8865,50271K13
14/12/2018-1,99%-1,3264,8564,9964,8565,79241K7
13/12/20181,78%1,1666,1766,6465,8266,82311K7
12/12/2018-0,70%-0,4665,0166,0165,0166,23435K9
11/12/2018-1,90%-1,2765,4767,1565,4767,15221K32
10/12/20181,15%0,7666,7465,9864,0066,741M56
07/12/2018-2,18%-1,4765,9868,7365,9068,73220K15
06/12/2018-1,49%-1,0267,4568,4466,4268,44819K10
05/12/20180,06%0,0468,4768,4768,4768,4721K1
04/12/2018-3,07%-2,1768,4370,6068,3370,60782K13
03/12/20182,57%1,7770,6070,3569,9071,484M11
30/11/2018-0,15%-0,1068,8370,2768,5270,27571K22
29/11/20180,06%0,0468,9369,7068,9369,70207K6
28/11/20183,14%2,1068,8968,5068,3569,66453K6
27/11/2018-1,21%-0,8266,7966,7966,7966,7920K2
26/11/20182,86%1,8867,6167,3866,7067,612M13
23/11/2018-3,14%-2,1365,7367,8665,7367,86627K11
22/11/20180,00%0,0067,8668,0067,8668,0081K5
21/11/2018-3,07%-2,1567,8668,7566,9268,755M25
19/11/2018-2,49%-1,7970,0172,0070,0072,05642K19
16/11/20181,61%1,1471,8071,0071,0071,81423K6
14/11/2018-3,64%-2,6770,6673,0070,6673,00692K10
13/11/2018-0,68%-0,5073,3373,3073,3074,62670K5
12/11/2018-3,01%-2,2973,8374,2173,6275,001M12
09/11/2018-2,87%-2,2576,1276,4475,4977,39557K7
08/11/20180,44%0,3478,3778,1078,1078,3747K2
07/11/20182,71%2,0678,0377,2077,2078,0354K2
06/11/2018-0,03%-0,0275,9776,0075,6876,43692K7
05/11/2018-6,25%-5,0775,9978,3973,9578,392M20
01/11/2018-0,42%-0,3481,0680,2580,2581,492M5
31/10/20183,60%2,8381,4081,0081,0082,00375K7
30/10/20180,81%0,6378,5778,5078,0079,17698K5
29/10/2018-1,20%-0,9577,9479,4077,9479,403M7
26/10/2018-2,90%-2,3678,8980,1078,4881,043M8
25/10/20180,46%0,3781,2581,5181,2581,5198K2
24/10/2018-1,25%-1,0280,8880,8980,8881,81292K6
23/10/20180,48%0,3981,9080,0080,0084,114M11
22/10/2018-0,38%-0,3181,5180,0080,0081,511M4
19/10/20182,24%1,7981,8280,9080,9081,82771K5
18/10/2018-1,09%-0,8880,0381,1079,8181,10584K6
17/10/2018-2,08%-1,7280,9180,2780,2781,521M5
16/10/20181,61%1,3182,6380,9580,9582,641M7
15/10/20180,16%0,1381,3280,7580,7582,137M7
11/10/2018-0,95%-0,7881,1980,9580,6081,541M37
10/10/2018-2,51%-2,1181,9783,0081,9783,001M6
09/10/2018-0,02%-0,0284,0884,8083,4284,803M8
08/10/2018-2,65%-2,2984,1084,2682,9784,26952K5
05/10/2018-2,62%-2,3286,3987,1486,1087,382M19
04/10/2018-1,37%-1,2388,7189,6088,2989,602M16
03/10/2018-0,79%-0,7289,9489,0189,0190,943M7
02/10/20180,20%0,1890,6690,5089,1391,50912K7
01/10/2018-0,12%-0,1190,4890,5090,4892,792M16
28/09/20180,97%0,8790,5991,5390,5991,701M6
27/09/20180,74%0,6689,7290,2588,0090,741M10
26/09/2018-2,22%-2,0289,0691,0889,0691,081M5
25/09/20180,41%0,3791,0891,4990,3692,802M8
24/09/20182,24%1,9990,7189,5089,5090,712M8
21/09/2018-1,60%-1,4488,7290,1688,1790,272M13
20/09/2018-0,78%-0,7190,1690,9890,0091,701M11
19/09/20180,12%0,1190,8790,1689,8090,872M7
18/09/20180,46%0,4290,7690,5090,5091,281M6
17/09/2018-3,43%-3,2190,3491,7590,3491,751M11


*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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br