Cotação atual, histórico e gráfico do papel: AAPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações AAPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-0,65%	-0,40	61,57	61,75	61,07	62,19	8M	2.028
02/10/2024	0,70%	0,43	61,97	61,06	60,54	61,97	11M	1.831
01/10/2024	-2,78%	-1,76	61,54	62,62	61,18	62,62	17M	2.775
30/09/2024	2,63%	1,62	63,30	62,40	62,36	63,35	15M	4.029
27/09/2024	-0,61%	-0,38	61,68	62,10	61,68	62,45	9M	1.016
26/09/2024	0,55%	0,34	62,06	61,93	61,26	62,18	17M	4.266
25/09/2024	-0,45%	-0,28	61,72	61,64	61,32	62,19	7M	1.358

24/09/2024	-0,90%	-0,56	62,00	62,56	61,60	62,56	9M	3.666
23/09/2024	-1,57%	-1,00	62,56	63,17	62,49	63,50	13M	3.997
20/09/2024	2,48%	1,54	63,56	62,50	62,28	64,30	14M	5.252
19/09/2024	3,28%	1,97	62,02	61,20	60,90	62,30	12M	2.433
18/09/2024	1,13%	0,67	60,05	59,46	59,39	60,64	11M	2.087
17/09/2024	-0,12%	-0,07	59,38	60,00	58,92	60,09	12M	3.495
16/09/2024	-3,80%	-2,35	59,45	60,55	59,02	60,55	23M	3.160
13/09/2024	-1,47%	-0,92	61,80	62,89	61,71	62,89	5M	1.329
12/09/2024	-0,48%	-0,30	62,72	62,93	62,20	63,15	5M	2.956
11/09/2024	1,16%	0,72	63,02	62,10	61,63	63,02	11M	1.722
10/09/2024	1,02%	0,63	62,30	61,60	60,70	62,65	11M	2.439
09/09/2024	0,13%	0,08	61,67	62,21	60,57	62,21	9M	2.240
06/09/2024	-0,19%	-0,12	61,59	62,00	61,37	62,59	8M	1.689
05/09/2024	-0,74%	-0,46	61,71	62,14	61,71	63,30	7M	2.103
04/09/2024	-0,59%	-0,37	62,17	62,32	61,20	62,57	14M	2.011
03/09/2024	-2,66%	-1,71	62,54	63,85	62,44	64,13	11M	3.363
02/09/2024	0,00%	0,00	64,25	65,16	64,25	65,20	4M	1.491
30/08/2024	-0,31%	-0,20	64,25	65,40	64,12	65,69	22M	5.454
29/08/2024	2,46%	1,55	64,45	64,41	64,41	65,85	22M	41.978
28/08/2024	0,43%	0,27	62,90	63,25	62,53	63,63	7M	1.618
27/08/2024	0,69%	0,43	62,63	62,17	61,77	63,15	7M	3.940
26/08/2024	0,16%	0,10	62,20	62,31	61,50	62,52	7M	2.440
23/08/2024	-1,41%	-0,89	62,10	63,05	61,65	63,30	11M	6.627
22/08/2024	1,27%	0,79	62,99	62,91	62,28	63,41	16M	2.535
21/08/2024	0,08%	0,05	62,20	62,15	61,70	62,37	12M	2.873
20/08/2024	1,80%	1,10	62,15	61,41	61,34	62,29	13M	2.587
19/08/2024	-1,25%	-0,77	61,05	61,82	60,33	61,82	14M	2.364
16/08/2024	0,63%	0,39	61,82	61,00	60,71	62,10	9M	9.695
15/08/2024	1,30%	0,79	61,43	61,09	60,90	61,84	6M	1.553
14/08/2024	0,80%	0,48	60,64	60,30	59,90	60,83	7M	7.448
13/08/2024	0,94%	0,56	60,16	59,90	59,90	60,85	10M	1.390
12/08/2024	-0,33%	-0,20	59,60	59,59	59,20	60,35	10M	1.752
09/08/2024	0,78%	0,46	59,80	58,30	58,00	59,80	9M	2.779
08/08/2024	0,39%	0,23	59,34	59,71	58,80	60,14	10M	2.417
07/08/2024	1,06%	0,62	59,11	58,44	57,80	59,89	27M	5.153
06/08/2024	-3,02%	-1,82	58,49	58,44	57,12	59,27	29M	7.020
05/08/2024	-3,52%	-2,20	60,31	57,50	56,61	61,60	63M	4.298
02/08/2024	0,82%	0,51	62,51	61,98	61,39	64,49	26M	2.422
01/08/2024	-1,43%	-0,90	62,00	63,56	62,00	63,69	13M	2.078
31/07/2024	2,31%	1,42	62,90	62,60	62,40	63,17	20M	1.612
30/07/2024	0,29%	0,18	61,48	61,98	60,99	62,28	7M	1.200
29/07/2024	-0,33%	-0,20	61,30	61,25	60,80	61,90	5M	4.076
26/07/2024	0,36%	0,22	61,50	61,97	60,84	62,08	6M	1.490
25/07/2024	-0,33%	-0,20	61,28	61,65	60,63	62,20	17M	2.074
24/07/2024	-2,02%	-1,27	61,48	62,88	61,17	63,41	20M	1.661
23/07/2024	0,63%	0,39	62,75	62,68	62,19	63,25	5M	1.234
22/07/2024	-1,06%	-0,67	62,36	63,24	61,80	63,40	7M	2.902
19/07/2024	0,64%	0,40	63,03	62,64	62,17	63,03	8M	1.608
18/07/2024	-0,33%	-0,21	62,63	63,10	61,65	64,05	17M	2.399
17/07/2024	-1,58%	-1,01	62,84	62,77	61,40	63,33	25M	2.045
16/07/2024	0,22%	0,14	63,85	63,96	63,16	63,96	8M	1.508
15/07/2024	1,76%	1,10	63,71	64,20	63,43	64,72	13M	2.386
12/07/2024	1,54%	0,95	62,61	61,86	61,86	63,38	19M	2.312
11/07/2024	-2,28%	-1,44	61,66	62,68	61,32	62,95	14M	2.351
10/07/2024	2,04%	1,26	63,10	61,80	61,62	63,10	10M	2.124
09/07/2024	-0,55%	-0,34	61,84	62,39	61,60	62,45	9M	1.652
08/07/2024	0,48%	0,30	62,18	62,13	61,31	62,50	21M	2.914
05/07/2024	-0,03%	-0,02	61,88	60,98	60,73	62,16	15M	3.071
04/07/2024	0,65%	0,40	61,90	61,20	61,18	62,65	5M	1.485
03/07/2024	-1,62%	-1,01	61,50	62,28	61,13	62,28	17M	9.633
02/07/2024	1,91%	1,17	62,51	61,09	60,90	62,69	18M	58.164
01/07/2024	3,61%	2,14	61,34	59,40	58,99	61,34	14M	5.412
28/06/2024	0,41%	0,24	59,20	59,60	59,20	60,18	14M	6.378
27/06/2024	-0,02%	-0,01	58,96	59,02	58,65	59,54	16M	8.046
26/06/2024	3,24%	1,85	58,97	57,81	57,81	59,27	21M	23.120
25/06/2024	1,82%	1,02	57,12	56,70	56,61	57,44	8M	2.483
24/06/2024	-1,58%	-0,90	56,10	56,32	55,70	57,50	14M	3.425
21/06/2024	-0,61%	-0,35	57,00	57,45	56,90	57,77	14M	3.632
20/06/2024	-2,43%	-1,43	57,35	57,99	56,94	58,08	44M	3.353
19/06/2024	0,77%	0,45	58,78	58,31	58,31	59,53	6M	2.465
18/06/2024	-0,95%	-0,56	58,33	59,05	57,63	59,24	15M	2.364
17/06/2024	2,77%	1,59	58,89	57,68	57,56	59,40	14M	4.097
14/06/2024	-0,21%	-0,12	57,30	57,35	56,76	57,80	12M	3.734
13/06/2024	-0,38%	-0,22	57,42	57,89	57,00	58,59	19M	2.670
12/06/2024	3,63%	2,02	57,64	55,24	55,07	59,39	37M	5.494
11/06/2024	7,25%	3,76	55,62	51,77	51,63	55,62	35M	5.425
10/06/2024	-1,46%	-0,77	51,86	53,10	51,54	53,22	20M	6.774
07/06/2024	3,40%	1,73	52,63	50,90	50,90	52,63	40M	2.094
06/06/2024	-1,85%	-0,96	50,90	51,91	50,90	51,94	9M	2.026
05/06/2024	1,27%	0,65	51,86	51,58	51,44	52,10	7M	2.775
04/06/2024	0,71%	0,36	51,21	50,99	50,76	51,67	5M	1.757
03/06/2024	0,93%	0,47	50,85	50,48	50,37	51,16	44M	3.915
31/05/2024	2,00%	0,99	50,38	50,00	49,70	50,38	9M	2.221
29/05/2024	0,57%	0,28	49,39	49,20	49,15	50,01	6M	1.310
28/05/2024	-0,79%	-0,39	49,11	49,50	48,80	49,66	10M	1.662
27/05/2024	1,23%	0,60	49,50	49,00	48,86	49,52	2M	2.598
24/05/2024	1,39%	0,67	48,90	48,30	48,30	49,23	5M	1.149
23/05/2024	-1,95%	-0,96	48,23	49,15	48,11	49,16	8M	3.736
22/05/2024	-0,06%	-0,03	49,19	49,38	49,03	49,75	5M	1.527
21/05/2024	0,72%	0,35	49,22	48,75	48,62	49,28	17M	2.709
20/05/2024	0,85%	0,41	48,87	48,50	48,36	48,95	7M	1.955
17/05/2024	-0,41%	-0,20	48,46	48,76	48,35	48,85	3M	934
16/05/2024	0,25%	0,12	48,66	48,55	48,55	49,02	5M	1.073
15/05/2024	0,66%	0,32	48,54	48,24	48,19	48,94	4M	1.546
14/05/2024	0,29%	0,14	48,22	47,93	47,72	48,30	5M	1.341
13/05/2024	2,41%	1,13	48,08	47,46	47,32	48,17	11M	1.483
10/05/2024	-0,78%	-0,37	46,95	47,40	46,93	47,70	4M	1.107
09/05/2024	2,16%	1,00	47,32	46,80	46,80	47,64	5M	1.452
08/05/2024	-0,06%	-0,03	46,32	46,60	46,12	46,69	3M	2.040
07/05/2024	0,54%	0,25	46,35	46,40	45,92	46,80	9M	1.952
06/05/2024	-0,65%	-0,30	46,10	46,37	45,69	46,75	14M	2.405
03/05/2024	3,76%	1,68	46,40	46,74	46,33	47,28	33M	2.109
02/05/2024	0,61%	0,27	44,72	44,21	43,68	44,72	21M	3.409
30/04/2024	-0,09%	-0,04	44,45	44,58	44,37	45,28	10M	1.645
29/04/2024	2,63%	1,14	44,49	44,29	44,11	44,96	20M	3.054
26/04/2024	-1,25%	-0,55	43,35	43,89	43,29	43,90	3M	927
25/04/2024	1,39%	0,60	43,90	43,48	43,42	44,07	4M	1.091
24/04/2024	1,52%	0,65	43,30	42,91	42,80	43,61	3M	1.199
23/04/2024	-0,74%	-0,32	42,65	42,92	42,59	43,03	4M	1.029
22/04/2024	-0,05%	-0,02	42,97	43,20	42,76	43,31	8M	1.766
19/04/2024	-2,30%	-1,01	42,99	43,75	42,72	43,80	5M	1.085
18/04/2024	-0,48%	-0,21	44,00	44,10	43,75	44,21	4M	1.354
17/04/2024	-0,99%	-0,44	44,21	44,67	43,94	44,67	4M	1.608
16/04/2024	-0,49%	-0,22	44,65	45,00	44,33	45,69	7M	1.716
15/04/2024	-0,07%	-0,03	44,87	45,23	44,72	45,71	11M	3.865
12/04/2024	0,94%	0,42	44,90	44,52	44,52	45,70	19M	1.996
11/04/2024	4,66%	1,98	44,48	42,70	42,67	44,68	13M	2.414
10/04/2024	-0,12%	-0,05	42,50	42,50	42,32	42,83	2M	1.362
09/04/2024	0,16%	0,07	42,55	42,36	42,18	42,58	13M	3.676
08/04/2024	-1,42%	-0,61	42,48	42,99	42,35	42,99	7M	2.230
05/04/2024	0,63%	0,27	43,09	42,84	42,62	43,20	4M	1.621
04/04/2024	0,07%	0,03	42,82	42,97	42,60	43,10	8M	1.155
03/04/2024	0,05%	0,02	42,79	42,78	42,69	43,32	6M	1.565
02/04/2024	-0,67%	-0,29	42,77	42,80	42,50	42,80	5M	1.257
01/04/2024	-0,07%	-0,03	43,06	43,18	42,85	43,20	3M	3.322
28/03/2024	0,07%	0,03	43,09	43,13	42,53	43,14	10M	1.551
27/03/2024	-	-	43,06	42,57	42,48	43,24	12M	2.316

Date,Open,High,Low,Close,Volume
03-Oct-24,61.75,62.19,61.07,61.57,8457325
02-Oct-24,61.06,61.97,60.54,61.97,11176954
01-Oct-24,62.62,62.62,61.18,61.54,16577556
30-Sep-24,62.40,63.35,62.36,63.30,14824984
27-Sep-24,62.10,62.45,61.68,61.68,8934822
26-Sep-24,61.93,62.18,61.26,62.06,16777887
25-Sep-24,61.64,62.19,61.32,61.72,7318048
24-Sep-24,62.56,62.56,61.60,62.00,8508315
23-Sep-24,63.17,63.50,62.49,62.56,12946633
20-Sep-24,62.50,64.30,62.28,63.56,13903308
19-Sep-24,61.20,62.30,60.90,62.02,12330506
18-Sep-24,59.46,60.64,59.39,60.05,10879537
17-Sep-24,60.00,60.09,58.92,59.38,11544591
16-Sep-24,60.55,60.55,59.02,59.45,23224700
13-Sep-24,62.89,62.89,61.71,61.80,5401383
12-Sep-24,62.93,63.15,62.20,62.72,5461116
11-Sep-24,62.10,63.02,61.63,63.02,10513245
10-Sep-24,61.60,62.65,60.70,62.30,10797606
09-Sep-24,62.21,62.21,60.57,61.67,8750411
06-Sep-24,62.00,62.59,61.37,61.59,8109171
05-Sep-24,62.14,63.30,61.71,61.71,7264724
04-Sep-24,62.32,62.57,61.20,62.17,14271765
03-Sep-24,63.85,64.13,62.44,62.54,11434803
02-Sep-24,65.16,65.20,64.25,64.25,3815176
30-Aug-24,65.40,65.69,64.12,64.25,21986074
29-Aug-24,64.41,65.85,64.41,64.45,21708022
28-Aug-24,63.25,63.63,62.53,62.90,7288114
27-Aug-24,62.17,63.15,61.77,62.63,7401546
26-Aug-24,62.31,62.52,61.50,62.20,7063378
23-Aug-24,63.05,63.30,61.65,62.10,11422151
22-Aug-24,62.91,63.41,62.28,62.99,16256378
21-Aug-24,62.15,62.37,61.70,62.20,11531212
20-Aug-24,61.41,62.29,61.34,62.15,12607107
19-Aug-24,61.82,61.82,60.33,61.05,14116363
16-Aug-24,61.00,62.10,60.71,61.82,8504953
15-Aug-24,61.09,61.84,60.90,61.43,6025426
14-Aug-24,60.30,60.83,59.90,60.64,7375708
13-Aug-24,59.90,60.85,59.90,60.16,9525933
12-Aug-24,59.59,60.35,59.20,59.60,9823703
09-Aug-24,58.30,59.80,58.00,59.80,9157358
08-Aug-24,59.71,60.14,58.80,59.34,9972398
07-Aug-24,58.44,59.89,57.80,59.11,27340784
06-Aug-24,58.44,59.27,57.12,58.49,28837344
05-Aug-24,57.50,61.60,56.61,60.31,62807108
02-Aug-24,61.98,64.49,61.39,62.51,25973173
01-Aug-24,63.56,63.69,62.00,62.00,12712164
31-Jul-24,62.60,63.17,62.40,62.90,19754426
30-Jul-24,61.98,62.28,60.99,61.48,7182328
29-Jul-24,61.25,61.90,60.80,61.30,5354994
26-Jul-24,61.97,62.08,60.84,61.50,6148839
25-Jul-24,61.65,62.20,60.63,61.28,16923018
24-Jul-24,62.88,63.41,61.17,61.48,19956564
23-Jul-24,62.68,63.25,62.19,62.75,4652939
22-Jul-24,63.24,63.40,61.80,62.36,7157682
19-Jul-24,62.64,63.03,62.17,63.03,7519120
18-Jul-24,63.10,64.05,61.65,62.63,17119363
17-Jul-24,62.77,63.33,61.40,62.84,25046107
16-Jul-24,63.96,63.96,63.16,63.85,7751858
15-Jul-24,64.20,64.72,63.43,63.71,13176448
12-Jul-24,61.86,63.38,61.86,62.61,19180112
11-Jul-24,62.68,62.95,61.32,61.66,14052567
10-Jul-24,61.80,63.10,61.62,63.10,10197541
09-Jul-24,62.39,62.45,61.60,61.84,9163675
08-Jul-24,62.13,62.50,61.31,62.18,20752670
05-Jul-24,60.98,62.16,60.73,61.88,15203243
04-Jul-24,61.20,62.65,61.18,61.90,5259671
03-Jul-24,62.28,62.28,61.13,61.50,17416361
02-Jul-24,61.09,62.69,60.90,62.51,17580744
01-Jul-24,59.40,61.34,58.99,61.34,14078663
28-Jun-24,59.60,60.18,59.20,59.20,14420966
27-Jun-24,59.02,59.54,58.65,58.96,16143149
26-Jun-24,57.81,59.27,57.81,58.97,21163420
25-Jun-24,56.70,57.44,56.61,57.12,7649371
24-Jun-24,56.32,57.50,55.70,56.10,14355106
21-Jun-24,57.45,57.77,56.90,57.00,13577287
20-Jun-24,57.99,58.08,56.94,57.35,44108676
19-Jun-24,58.31,59.53,58.31,58.78,5796950
18-Jun-24,59.05,59.24,57.63,58.33,15179032
17-Jun-24,57.68,59.40,57.56,58.89,14304185
14-Jun-24,57.35,57.80,56.76,57.30,11741008
13-Jun-24,57.89,58.59,57.00,57.42,18584727
12-Jun-24,55.24,59.39,55.07,57.64,37473572
11-Jun-24,51.77,55.62,51.63,55.62,35317609
10-Jun-24,53.10,53.22,51.54,51.86,19966858
07-Jun-24,50.90,52.63,50.90,52.63,39574803
06-Jun-24,51.91,51.94,50.90,50.90,9425900
05-Jun-24,51.58,52.10,51.44,51.86,6826550
04-Jun-24,50.99,51.67,50.76,51.21,4708483
03-Jun-24,50.48,51.16,50.37,50.85,44165768
31-May-24,50.00,50.38,49.70,50.38,8958792
29-May-24,49.20,50.01,49.15,49.39,5549078
28-May-24,49.50,49.66,48.80,49.11,9649026
27-May-24,49.00,49.52,48.86,49.50,1512126
24-May-24,48.30,49.23,48.30,48.90,5058362
23-May-24,49.15,49.16,48.11,48.23,7713484
22-May-24,49.38,49.75,49.03,49.19,4563074
21-May-24,48.75,49.28,48.62,49.22,17423345
20-May-24,48.50,48.95,48.36,48.87,6825197
17-May-24,48.76,48.85,48.35,48.46,2668119
16-May-24,48.55,49.02,48.55,48.66,5283578
15-May-24,48.24,48.94,48.19,48.54,4467034
14-May-24,47.93,48.30,47.72,48.22,5131423
13-May-24,47.46,48.17,47.32,48.08,10531684
10-May-24,47.40,47.70,46.93,46.95,4273278
09-May-24,46.80,47.64,46.80,47.32,5192077
08-May-24,46.60,46.69,46.12,46.32,3251867
07-May-24,46.40,46.80,45.92,46.35,9208343
06-May-24,46.37,46.75,45.69,46.10,13569046
03-May-24,46.74,47.28,46.33,46.40,33142826
02-May-24,44.21,44.72,43.68,44.72,21115794
30-Apr-24,44.58,45.28,44.37,44.45,10134213
29-Apr-24,44.29,44.96,44.11,44.49,19747111
26-Apr-24,43.89,43.90,43.29,43.35,3113319
25-Apr-24,43.48,44.07,43.42,43.90,4345099
24-Apr-24,42.91,43.61,42.80,43.30,2704366
23-Apr-24,42.92,43.03,42.59,42.65,4281106
22-Apr-24,43.20,43.31,42.76,42.97,8168849
19-Apr-24,43.75,43.80,42.72,42.99,4918892
18-Apr-24,44.10,44.21,43.75,44.00,3501897
17-Apr-24,44.67,44.67,43.94,44.21,4422859
16-Apr-24,45.00,45.69,44.33,44.65,6951619
15-Apr-24,45.23,45.71,44.72,44.87,11429515
12-Apr-24,44.52,45.70,44.52,44.90,18612551
11-Apr-24,42.70,44.68,42.67,44.48,13342623
10-Apr-24,42.50,42.83,42.32,42.50,2406759
09-Apr-24,42.36,42.58,42.18,42.55,13306395
08-Apr-24,42.99,42.99,42.35,42.48,6747331
05-Apr-24,42.84,43.20,42.62,43.09,4324504
04-Apr-24,42.97,43.10,42.60,42.82,7839845
03-Apr-24,42.78,43.32,42.69,42.79,5760713
02-Apr-24,42.80,42.80,42.50,42.77,4845487
01-Apr-24,43.18,43.20,42.85,43.06,2550079
28-Mar-24,43.13,43.14,42.53,43.09,9595733
27-Mar-24,42.57,43.24,42.48,43.06,12389173

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AAPL34