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
29/09/2020-0,54%-0,3564,4864,9963,8865,2012M724
28/09/20203,94%2,4664,8363,0062,7564,9330M576
25/09/20203,85%2,3162,3760,5060,2562,407M426
24/09/2020-0,08%-0,0560,0661,0058,6761,1510M277
23/09/2020-1,91%-1,1760,1161,4559,8061,855M238
22/09/20203,51%2,0861,2860,0059,3061,308M284
21/09/20202,03%1,1859,2057,0256,1959,206M336
18/09/20200,24%0,1458,0258,2656,8059,009M406
17/09/2020-2,39%-1,4257,8858,5057,2258,808M442
16/09/2020-2,31%-1,4059,3060,8058,8860,988M483
15/09/2020-0,82%-0,5060,7062,0060,1662,6817M473
14/09/20202,14%1,2861,2061,2159,5761,406M393
11/09/2020-0,86%-0,5259,9261,4958,5661,4933M458
10/09/2020-2,20%-1,3660,4463,0059,8463,9731M646
09/09/20201,31%0,8061,8062,0059,7063,0727M489
08/09/2020-5,43%-3,5061,0062,5060,6963,7739M1.076
04/09/20200,80%0,5164,5063,2059,0065,0965M2.857
03/09/2020-9,43%-6,6663,9968,8063,8069,0129M1.570
02/09/2020-2,35%-1,7070,6573,7068,4074,9836M848
01/09/20201,16%0,8372,3570,8070,3072,5010M646
31/08/2020-73,82%-201,6271,5274,8069,2075,029M584
28/08/2020-2,10%-5,86273,14279,00271,00279,0012M237
27/08/2020-1,76%-5,00279,00283,80277,78284,6910M211
26/08/20202,80%7,73284,00278,45278,45284,7011M210
25/08/2020-1,97%-5,54276,27281,81273,97281,8113M267
24/08/20200,74%2,06281,81286,95278,50290,0012M294
21/08/20206,12%16,13279,75265,50263,90281,4022M468
20/08/20202,39%6,15263,62257,51257,51266,4012M295
19/08/20201,46%3,71257,47254,94252,91258,905M235
18/08/20200,05%0,12253,76253,64249,14254,9513M353
17/08/20201,73%4,32253,64252,00249,72254,5514M597
14/08/20200,61%1,50249,32249,00244,18249,327M90
13/08/20200,09%0,22247,82246,99245,40249,284M95
12/08/20204,33%10,28247,60239,20239,20248,634M105
11/08/2020-3,90%-9,64237,32246,97237,00246,979M141
10/08/20202,01%4,87246,96248,94240,01248,945M81
07/08/2020-0,37%-0,91242,09245,60240,71246,903M124
06/08/20203,89%9,11243,00236,50234,00245,233M115
05/08/20200,72%1,67233,89230,94230,20233,891M66
04/08/20200,04%0,09232,22232,00231,27235,803M77
03/08/20204,48%9,95232,13222,23222,23236,978M121
31/07/202012,49%24,67222,18210,36210,36222,1811M154
30/07/20200,62%1,22197,51196,29194,60198,553M52
29/07/20201,70%3,29196,29193,40192,50196,693M97
28/07/2020-1,62%-3,18193,00197,98192,80199,686M101
27/07/20201,12%2,18196,18194,00193,92197,014M129
24/07/2020-1,27%-2,50194,00192,00185,00194,006M133
23/07/2020-1,76%-3,52196,50203,00191,91203,006M138
22/07/2020-1,66%-3,37200,02203,00197,50210,008M193
21/07/2020-3,31%-6,96203,39210,00201,69210,005M122
20/07/20200,95%1,97210,35210,00205,20210,352M63
17/07/20200,99%2,05208,38207,01206,00208,783M45
16/07/2020-1,35%-2,82206,33209,15204,61209,7010M184
15/07/20200,47%0,98209,15210,00208,19212,512M42
14/07/20200,67%1,38208,17206,70204,99208,893M125
13/07/20201,56%3,18206,79203,61203,61214,002M56
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--124,68127,30124,68129,601M26


*exoneração de responsabilidade e termos de uso


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
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito