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
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	1,46%	0,62	43,06	42,57	42,48	43,24	12M	2.316
26/03/2024	-0,79%	-0,34	42,44	42,53	42,29	42,75	11M	1.582
25/03/2024	-1,00%	-0,43	42,78	42,80	42,20	42,82	4M	1.982
22/03/2024	0,93%	0,40	43,21	42,85	42,44	43,28	17M	1.473
21/03/2024	-3,06%	-1,35	42,81	44,22	42,52	44,23	19M	7.225
20/03/2024	0,11%	0,05	44,16	44,17	43,90	44,39	9M	1.510
19/03/2024	1,10%	0,48	44,11	43,73	43,61	44,40	7M	2.604
18/03/2024	1,00%	0,43	43,63	43,48	43,48	44,56	18M	2.986
15/03/2024	-0,21%	-0,09	43,20	43,32	42,45	43,38	7M	3.724
14/03/2024	1,38%	0,59	43,29	42,70	42,70	43,40	6M	1.269
13/03/2024	-1,23%	-0,53	42,70	43,18	42,53	43,23	8M	1.472
12/03/2024	0,70%	0,30	43,23	43,10	42,70	43,31	17M	2.032
11/03/2024	0,35%	0,15	42,93	42,88	42,79	43,40	10M	1.803
08/03/2024	2,42%	1,01	42,78	42,00	41,99	43,24	13M	1.856
07/03/2024	-0,29%	-0,12	41,77	41,74	41,64	42,13	13M	4.075
06/03/2024	-1,16%	-0,49	41,89	42,30	41,73	42,41	11M	2.840
05/03/2024	-2,53%	-1,10	42,38	42,49	41,96	42,62	15M	26.098
04/03/2024	-2,49%	-1,11	43,48	43,84	43,00	43,95	28M	2.471
01/03/2024	-0,29%	-0,13	44,59	44,72	43,91	44,80	11M	4.083
29/02/2024	-0,58%	-0,26	44,72	45,04	44,67	45,50	9M	9.810
28/02/2024	0,25%	0,11	44,98	45,06	44,69	45,36	5M	1.290
27/02/2024	-0,66%	-0,30	44,87	45,15	44,42	45,38	10M	1.737
26/02/2024	-0,83%	-0,38	45,17	45,49	45,05	45,61	4M	1.345
23/02/2024	-0,46%	-0,21	45,55	45,76	45,46	46,18	3M	1.787
22/02/2024	1,94%	0,87	45,76	45,18	45,14	45,84	7M	4.638
21/02/2024	0,74%	0,33	44,89	44,68	44,63	45,12	6M	1.181
20/02/2024	-2,34%	-1,07	44,56	45,21	44,45	45,21	5M	1.850
19/02/2024	0,73%	0,33	45,63	45,09	44,95	46,00	6M	1.540
16/02/2024	-1,33%	-0,61	45,30	45,80	45,13	45,99	8M	1.860
15/02/2024	0,02%	0,01	45,91	45,50	45,07	45,91	8M	1.760
14/02/2024	-2,05%	-0,96	45,90	45,45	45,37	45,90	10M	1.608
09/02/2024	-0,40%	-0,19	46,86	47,04	46,79	47,20	5M	1.331
08/02/2024	0,51%	0,24	47,05	47,12	46,67	47,15	8M	1.704
07/02/2024	0,24%	0,11	46,81	47,00	46,78	47,40	6M	2.061
06/02/2024	0,17%	0,08	46,70	46,70	46,42	46,90	4M	1.881
05/02/2024	0,78%	0,36	46,62	46,73	46,42	47,22	9M	3.870
02/02/2024	0,11%	0,05	46,26	44,50	44,36	46,49	13M	2.832
01/02/2024	0,46%	0,21	46,21	46,00	45,38	46,21	15M	5.244
31/01/2024	-0,65%	-0,30	46,00	46,31	45,62	48,30	9M	3.128
30/01/2024	-2,20%	-1,04	46,30	47,15	46,30	47,52	11M	2.850
29/01/2024	0,51%	0,24	47,34	47,11	46,70	47,45	5M	1.355
26/01/2024	-1,13%	-0,54	47,10	47,81	47,09	47,83	5M	1.126
25/01/2024	-0,13%	-0,06	47,64	47,91	47,54	48,32	5M	1.014
24/01/2024	-1,04%	-0,50	47,70	48,10	47,70	48,31	6M	1.105
23/01/2024	0,02%	0,01	48,20	48,19	48,16	48,62	7M	1.164
22/01/2024	1,92%	0,91	48,19	47,48	47,38	48,50	12M	1.783
19/01/2024	2,07%	0,96	47,28	46,65	46,32	47,29	4M	2.041
18/01/2024	2,93%	1,32	46,32	45,87	45,87	46,65	12M	1.442
17/01/2024	-0,13%	-0,06	45,00	44,95	44,55	45,06	24M	3.529
16/01/2024	-0,42%	-0,19	45,06	44,95	44,36	45,31	12M	3.742
15/01/2024	0,73%	0,33	45,25	45,00	44,84	45,26	3M	1.287
12/01/2024	-0,20%	-0,09	44,92	45,19	44,82	45,19	3M	1.237
11/01/2024	-0,99%	-0,45	45,01	45,46	44,80	45,64	6M	1.865
10/01/2024	0,46%	0,21	45,46	45,25	44,96	45,55	10M	1.278
09/01/2024	0,15%	0,07	45,25	45,18	44,64	45,45	7M	2.799
08/01/2024	2,10%	0,93	45,18	44,25	44,25	45,18	13M	2.798
05/01/2024	-0,56%	-0,25	44,25	44,50	43,96	44,63	6M	1.537
04/01/2024	-1,35%	-0,61	44,50	44,86	44,46	45,07	11M	1.297
03/01/2024	-1,49%	-0,68	45,11	45,52	45,05	45,70	5M	4.307
02/01/2024	-2,18%	-1,02	45,79	46,01	45,21	46,17	8M	4.169
28/12/2023	0,65%	0,30	46,81	46,81	46,79	47,30	11M	933
27/12/2023	0,00%	0,00	46,51	46,51	46,17	46,76	2M	1.202
26/12/2023	-1,04%	-0,49	46,51	47,00	46,51	47,06	3M	3.410
22/12/2023	-0,74%	-0,35	47,00	47,35	46,89	47,50	3M	2.847
21/12/2023	-1,29%	-0,62	47,35	47,90	47,30	47,96	4M	1.263
20/12/2023	0,46%	0,22	47,97	47,75	47,69	48,35	5M	1.216
19/12/2023	-0,93%	-0,45	47,75	47,83	47,60	47,94	2M	999
18/12/2023	-1,43%	-0,70	48,20	48,55	47,94	48,57	7M	2.513
15/12/2023	0,23%	0,11	48,90	48,79	48,54	49,00	4M	1.854
14/12/2023	0,76%	0,37	48,79	48,42	48,15	48,89	6M	1.066
13/12/2023	0,48%	0,23	48,42	48,39	48,34	48,98	9M	1.091
12/12/2023	1,20%	0,57	48,19	47,75	47,46	48,28	3M	1.199
11/12/2023	-1,20%	-0,58	47,62	48,20	47,30	48,30	13M	1.372
08/12/2023	1,37%	0,65	48,20	47,55	47,55	48,35	4M	1.091
07/12/2023	1,19%	0,56	47,55	46,99	46,92	47,83	2M	1.147
06/12/2023	-1,03%	-0,49	46,99	47,52	46,99	47,63	1M	1.192
05/12/2023	1,74%	0,81	47,48	46,99	46,99	48,17	7M	2.397
04/12/2023	0,39%	0,18	46,67	46,52	46,16	46,84	2M	1.115
01/12/2023	-0,09%	-0,04	46,49	46,53	46,43	46,94	4M	2.616
30/11/2023	0,52%	0,24	46,53	46,80	46,32	46,95	3M	986
29/11/2023	0,11%	0,05	46,29	46,33	46,18	46,98	4M	959
28/11/2023	-0,56%	-0,26	46,24	46,46	46,17	46,60	5M	2.600
27/11/2023	0,22%	0,10	46,50	46,42	46,15	46,68	6M	1.210
24/11/2023	-0,34%	-0,16	46,40	46,60	46,25	46,73	6M	771
23/11/2023	-0,94%	-0,44	46,56	47,08	46,56	47,08	1M	905
22/11/2023	1,23%	0,57	47,00	46,70	46,63	47,17	3M	874
21/11/2023	-0,02%	-0,01	46,43	46,62	46,36	46,71	5M	1.662
20/11/2023	0,13%	0,06	46,44	46,38	46,22	46,66	8M	3.962
17/11/2023	0,54%	0,25	46,38	46,13	46,12	46,65	7M	3.063
16/11/2023	1,54%	0,70	46,13	45,77	45,64	46,29	4M	3.205
14/11/2023	0,46%	0,21	45,43	45,22	45,21	45,71	10M	1.211
13/11/2023	-1,37%	-0,63	45,22	45,80	45,22	45,92	15M	2.856
10/11/2023	1,80%	0,81	45,85	45,04	45,02	45,85	5M	1.118
09/11/2023	0,49%	0,22	45,04	44,82	44,64	45,17	6M	1.259
08/11/2023	1,27%	0,56	44,82	44,27	44,27	44,89	3M	5.153
07/11/2023	1,37%	0,60	44,26	43,66	43,41	44,43	10M	1.542
06/11/2023	1,23%	0,53	43,66	43,15	43,12	43,89	9M	1.637
03/11/2023	-0,25%	-0,11	43,13	42,69	42,50	43,36	16M	1.634
01/11/2023	0,72%	0,31	43,24	42,86	42,70	43,29	6M	3.100
31/10/2023	0,19%	0,08	42,93	42,79	42,42	43,04	2M	859
30/10/2023	1,83%	0,77	42,85	42,14	41,97	43,14	8M	3.327
27/10/2023	1,15%	0,48	42,08	41,47	41,15	42,16	5M	2.922
26/10/2023	-2,60%	-1,11	41,60	42,55	41,47	42,90	6M	2.782
25/10/2023	-1,25%	-0,54	42,71	43,24	42,65	43,24	3M	1.485
24/10/2023	-0,05%	-0,02	43,25	43,45	42,93	43,56	10M	1.120
23/10/2023	-0,25%	-0,11	43,27	42,99	42,80	43,57	14M	1.131
20/10/2023	-2,08%	-0,92	43,38	44,30	43,38	44,40	8M	2.272
19/10/2023	-0,07%	-0,03	44,30	44,39	44,26	44,83	3M	867
18/10/2023	-0,34%	-0,15	44,33	44,25	44,20	44,99	15M	2.913
17/10/2023	-0,91%	-0,41	44,48	44,90	44,21	44,93	6M	2.998
16/10/2023	-1,12%	-0,51	44,89	45,15	44,69	45,21	5M	2.375
13/10/2023	0,13%	0,06	45,40	45,64	45,27	45,99	7M	1.092
11/10/2023	0,58%	0,26	45,34	44,94	44,80	45,34	4M	1.844
10/10/2023	-1,66%	-0,76	45,08	45,58	45,04	45,60	5M	2.077
09/10/2023	-0,07%	-0,03	45,84	45,64	45,42	45,98	6M	2.241
06/10/2023	1,41%	0,64	45,87	45,17	45,13	46,15	11M	1.260
05/10/2023	1,30%	0,58	45,23	44,65	44,61	45,33	14M	1.890
04/10/2023	0,72%	0,32	44,65	44,32	44,00	44,81	6M	1.501
03/10/2023	-	-	44,33	43,91	43,51	44,38	8M	2.737

Date,Open,High,Low,Close,Volume
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
26-Mar-24,42.53,42.75,42.29,42.44,10904793
25-Mar-24,42.80,42.82,42.20,42.78,4283778
22-Mar-24,42.85,43.28,42.44,43.21,16792003
21-Mar-24,44.22,44.23,42.52,42.81,19466442
20-Mar-24,44.17,44.39,43.90,44.16,8766007
19-Mar-24,43.73,44.40,43.61,44.11,7431538
18-Mar-24,43.48,44.56,43.48,43.63,17746780
15-Mar-24,43.32,43.38,42.45,43.20,6615834
14-Mar-24,42.70,43.40,42.70,43.29,6136621
13-Mar-24,43.18,43.23,42.53,42.70,8353491
12-Mar-24,43.10,43.31,42.70,43.23,16675826
11-Mar-24,42.88,43.40,42.79,42.93,9809362
08-Mar-24,42.00,43.24,41.99,42.78,12748549
07-Mar-24,41.74,42.13,41.64,41.77,12512868
06-Mar-24,42.30,42.41,41.73,41.89,11121965
05-Mar-24,42.49,42.62,41.96,42.38,14848557
04-Mar-24,43.84,43.95,43.00,43.48,27668761
01-Mar-24,44.72,44.80,43.91,44.59,11316004
29-Feb-24,45.04,45.50,44.67,44.72,9419709
28-Feb-24,45.06,45.36,44.69,44.98,5238543
27-Feb-24,45.15,45.38,44.42,44.87,9623929
26-Feb-24,45.49,45.61,45.05,45.17,3779612
23-Feb-24,45.76,46.18,45.46,45.55,2966327
22-Feb-24,45.18,45.84,45.14,45.76,7302182
21-Feb-24,44.68,45.12,44.63,44.89,6394958
20-Feb-24,45.21,45.21,44.45,44.56,5243512
19-Feb-24,45.09,46.00,44.95,45.63,5511301
16-Feb-24,45.80,45.99,45.13,45.30,8296102
15-Feb-24,45.50,45.91,45.07,45.91,8228342
14-Feb-24,45.45,45.90,45.37,45.90,9879423
09-Feb-24,47.04,47.20,46.79,46.86,4532992
08-Feb-24,47.12,47.15,46.67,47.05,7828625
07-Feb-24,47.00,47.40,46.78,46.81,6150501
06-Feb-24,46.70,46.90,46.42,46.70,4129347
05-Feb-24,46.73,47.22,46.42,46.62,9003638
02-Feb-24,44.50,46.49,44.36,46.26,13021781
01-Feb-24,46.00,46.21,45.38,46.21,15047716
31-Jan-24,46.31,48.30,45.62,46.00,9119409
30-Jan-24,47.15,47.52,46.30,46.30,10668531
29-Jan-24,47.11,47.45,46.70,47.34,4797836
26-Jan-24,47.81,47.83,47.09,47.10,5029110
25-Jan-24,47.91,48.32,47.54,47.64,4861694
24-Jan-24,48.10,48.31,47.70,47.70,5765264
23-Jan-24,48.19,48.62,48.16,48.20,6929209
22-Jan-24,47.48,48.50,47.38,48.19,11597431
19-Jan-24,46.65,47.29,46.32,47.28,4381023
18-Jan-24,45.87,46.65,45.87,46.32,11641395
17-Jan-24,44.95,45.06,44.55,45.00,24228598
16-Jan-24,44.95,45.31,44.36,45.06,11813092
15-Jan-24,45.00,45.26,44.84,45.25,2738300
12-Jan-24,45.19,45.19,44.82,44.92,2720316
11-Jan-24,45.46,45.64,44.80,45.01,5607967
10-Jan-24,45.25,45.55,44.96,45.46,9501817
09-Jan-24,45.18,45.45,44.64,45.25,7107889
08-Jan-24,44.25,45.18,44.25,45.18,13436243
05-Jan-24,44.50,44.63,43.96,44.25,6158145
04-Jan-24,44.86,45.07,44.46,44.50,11023050
03-Jan-24,45.52,45.70,45.05,45.11,5439732
02-Jan-24,46.01,46.17,45.21,45.79,8353252
28-Dec-23,46.81,47.30,46.79,46.81,10512163
27-Dec-23,46.51,46.76,46.17,46.51,1837194
26-Dec-23,47.00,47.06,46.51,46.51,3323129
22-Dec-23,47.35,47.50,46.89,47.00,3067738
21-Dec-23,47.90,47.96,47.30,47.35,3827665
20-Dec-23,47.75,48.35,47.69,47.97,5023894
19-Dec-23,47.83,47.94,47.60,47.75,2345727
18-Dec-23,48.55,48.57,47.94,48.20,6534117
15-Dec-23,48.79,49.00,48.54,48.90,3845206
14-Dec-23,48.42,48.89,48.15,48.79,5836470
13-Dec-23,48.39,48.98,48.34,48.42,8571933
12-Dec-23,47.75,48.28,47.46,48.19,2517430
11-Dec-23,48.20,48.30,47.30,47.62,12624611
08-Dec-23,47.55,48.35,47.55,48.20,4360003
07-Dec-23,46.99,47.83,46.92,47.55,2169026
06-Dec-23,47.52,47.63,46.99,46.99,1430631
05-Dec-23,46.99,48.17,46.99,47.48,6955272
04-Dec-23,46.52,46.84,46.16,46.67,2460643
01-Dec-23,46.53,46.94,46.43,46.49,4294071
30-Nov-23,46.80,46.95,46.32,46.53,2592037
29-Nov-23,46.33,46.98,46.18,46.29,3614505
28-Nov-23,46.46,46.60,46.17,46.24,4907088
27-Nov-23,46.42,46.68,46.15,46.50,6449524
24-Nov-23,46.60,46.73,46.25,46.40,5899531
23-Nov-23,47.08,47.08,46.56,46.56,1235662
22-Nov-23,46.70,47.17,46.63,47.00,3212698
21-Nov-23,46.62,46.71,46.36,46.43,5148823
20-Nov-23,46.38,46.66,46.22,46.44,8447913
17-Nov-23,46.13,46.65,46.12,46.38,7150462
16-Nov-23,45.77,46.29,45.64,46.13,4319477
14-Nov-23,45.22,45.71,45.21,45.43,9906412
13-Nov-23,45.80,45.92,45.22,45.22,15110868
10-Nov-23,45.04,45.85,45.02,45.85,4730235
09-Nov-23,44.82,45.17,44.64,45.04,5935863
08-Nov-23,44.27,44.89,44.27,44.82,3325413
07-Nov-23,43.66,44.43,43.41,44.26,9591338
06-Nov-23,43.15,43.89,43.12,43.66,8942096
03-Nov-23,42.69,43.36,42.50,43.13,15574966
01-Nov-23,42.86,43.29,42.70,43.24,5768806
31-Oct-23,42.79,43.04,42.42,42.93,1696767
30-Oct-23,42.14,43.14,41.97,42.85,7509226
27-Oct-23,41.47,42.16,41.15,42.08,5305034
26-Oct-23,42.55,42.90,41.47,41.60,5815612
25-Oct-23,43.24,43.24,42.65,42.71,2992189
24-Oct-23,43.45,43.56,42.93,43.25,9654723
23-Oct-23,42.99,43.57,42.80,43.27,14095425
20-Oct-23,44.30,44.40,43.38,43.38,8276222
19-Oct-23,44.39,44.83,44.26,44.30,3303204
18-Oct-23,44.25,44.99,44.20,44.33,15395926
17-Oct-23,44.90,44.93,44.21,44.48,6119996
16-Oct-23,45.15,45.21,44.69,44.89,4517578
13-Oct-23,45.64,45.99,45.27,45.40,7215963
11-Oct-23,44.94,45.34,44.80,45.34,3509103
10-Oct-23,45.58,45.60,45.04,45.08,5071141
09-Oct-23,45.64,45.98,45.42,45.84,6210619
06-Oct-23,45.17,46.15,45.13,45.87,11207163
05-Oct-23,44.65,45.33,44.61,45.23,13730372
04-Oct-23,44.32,44.81,44.00,44.65,5854974
03-Oct-23,43.91,44.38,43.51,44.33,7588789

*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