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
20/09/2021-0,86%-0,6676,3876,8775,7576,8714M2.380
17/09/2021-1,77%-1,3977,0478,9977,0279,3213M1.662
16/09/20210,59%0,4678,4377,9077,3378,468M3.522
15/09/2021-0,15%-0,1277,9777,9977,0278,4613M1.858
14/09/20210,22%0,1778,0978,4077,1078,8912M2.103
13/09/2021-0,50%-0,3977,9278,4277,8079,0212M3.861
10/09/2021-3,09%-2,5078,3180,8177,7581,1634M3.713
09/09/2021-1,93%-1,5980,8182,5380,2982,6711M2.094
08/09/20210,98%0,8082,4081,9981,0882,4020M3.966
06/09/20211,82%1,4681,6080,1480,1481,748M3.244
03/09/20210,68%0,5480,1479,8079,2580,1431M3.035
02/09/20210,44%0,3579,6079,9778,7180,3816M2.720
01/09/20210,62%0,4979,2578,7678,4780,2623M4.557
31/08/2021-1,28%-1,0278,7679,1077,5579,109M1.615
30/08/20213,73%2,8779,7877,3877,3879,7814M1.958
27/08/2021-1,19%-0,9376,9177,6276,8177,735M1.649
26/08/20210,28%0,2277,8477,6277,5578,2012M1.271
25/08/2021-1,56%-1,2377,6278,8377,1779,1710M1.755
24/08/2021-2,30%-1,8678,8580,0978,5280,3817M2.119
23/08/20211,09%0,8780,7179,7979,4180,937M1.616
20/08/20210,20%0,1679,8480,0479,5180,8813M1.386
19/08/20210,82%0,6579,6878,0878,0879,9613M18.644
18/08/2021-0,24%-0,1979,0379,5078,6679,7713M1.939
17/08/2021-0,58%-0,4679,2279,5178,7679,6910M1.580
16/08/20211,74%1,3679,6878,3276,7579,7917M2.023
13/08/2021-0,09%-0,0778,3278,5577,6178,828M1.858
12/08/20212,97%2,2678,3976,3676,3078,3914M1.822
11/08/20210,44%0,3376,1375,4175,4176,455M1.879
10/08/2021-1,17%-0,9075,8076,8175,5377,5818M5.899
09/08/20210,13%0,1076,7077,0076,1177,426M1.465
06/08/20210,39%0,3076,6076,8176,0077,306M1.784
05/08/2021-0,26%-0,2076,3075,5974,7276,897M1.691
04/08/20210,33%0,2576,5076,0175,8077,107M1.018
03/08/20211,26%0,9576,2576,3076,0077,3515M1.707
02/08/2021-0,79%-0,6075,3075,7474,5275,7412M1.331
30/07/20212,87%2,1275,9073,7873,5076,0514M1.486
29/07/2021-0,31%-0,2373,7873,2873,2774,509M12.945
28/07/2021-1,79%-1,3574,0175,3673,4675,7316M1.806
27/07/2021-2,51%-1,9475,3677,8875,1377,889M1.408
26/07/2021-0,06%-0,0577,3077,4076,9277,657M1.605
23/07/20210,91%0,7077,3576,1075,8177,6011M1.264
22/07/20211,64%1,2476,6575,5175,5177,129M1.364
21/07/2021-0,25%-0,1975,4176,5675,2076,8415M1.684
20/07/20211,60%1,1975,6075,2875,2876,7312M2.032
19/07/2021-0,45%-0,3474,4174,6572,9274,9914M1.404
16/07/2021-1,89%-1,4474,7576,3374,6476,5917M1.496
15/07/20211,38%1,0476,1975,7575,4176,4114M1.354
14/07/2021-0,31%-0,2375,1575,7075,1276,0015M1.254
13/07/20210,71%0,5375,3875,0174,6676,2023M1.959
12/07/2021-0,45%-0,3474,8576,3074,5076,6612M1.661
08/07/2021-0,67%-0,5175,1974,6673,0075,5019M1.929
07/07/20212,31%1,7175,7074,3574,1076,0133M3.041
06/07/20214,92%3,4773,9971,4671,4674,0523M2.698
05/07/2021-0,58%-0,4170,5270,5070,3070,853M2.459
02/07/20212,60%1,8070,9369,2668,7570,9316M2.093
01/07/20211,66%1,1369,1368,2067,7769,2514M1.783
30/06/20211,00%0,6768,0067,6067,6068,8410M1.246
29/06/20211,65%1,0967,3366,2566,2567,4910M1.378
28/06/20211,01%0,6666,2465,9865,7967,068M1.159
25/06/20210,52%0,3465,5865,2965,2966,236M5.721
24/06/2021-1,64%-1,0965,2466,3065,2466,546M968
23/06/2021-0,41%-0,2766,3366,6066,0566,683M3.692
22/06/20210,45%0,3066,6066,5666,2066,7716M1.275
21/06/20210,11%0,0766,3066,2065,1866,675M1.149
18/06/20210,02%0,0166,2365,8565,1366,638M987
17/06/20210,91%0,6066,2265,6265,2466,5512M1.464
16/06/20210,40%0,2665,6265,5964,8265,885M2.389
15/06/2021-1,12%-0,7465,3666,4065,3666,445M1.524
14/06/20211,43%0,9366,1065,1064,6166,1811M1.490
11/06/20212,15%1,3765,1764,9864,2065,306M3.217
10/06/2021-0,62%-0,4063,8064,1563,8064,708M3.338
09/06/20210,66%0,4264,2063,9763,8064,724M1.190
08/06/20210,81%0,5163,7864,0263,5065,0411M1.810
07/06/2021-0,36%-0,2363,2763,5562,8164,039M1.916
04/06/20210,14%0,0963,5063,4062,7464,006M1.713
02/06/2021-1,18%-0,7663,4164,1763,0364,5514M2.797
01/06/2021-2,03%-1,3364,1765,4763,9165,4713M2.555
31/05/20210,46%0,3065,5065,5065,2466,003M1.321
28/05/2021-1,23%-0,8165,2066,0165,1466,019M1.681
27/05/2021-1,81%-1,2266,0167,2566,0167,558M3.160
26/05/2021-0,93%-0,6367,2367,8567,2368,055M2.791
25/05/20210,34%0,2367,8667,7067,2968,216M1.052
24/05/20210,80%0,5467,6367,1367,1368,157M2.117
21/05/20210,01%0,0167,0967,3066,9067,778M1.069
20/05/20211,48%0,9867,0866,2166,2167,425M872
19/05/20210,46%0,3066,1065,4964,9566,277M1.059
18/05/2021-0,98%-0,6565,8066,7065,7466,965M3.108
17/05/2021-1,01%-0,6866,4567,2065,9367,627M1.206
14/05/20211,71%1,1367,1366,7066,3567,3511M2.783
13/05/20211,15%0,7566,0065,2565,2566,7012M2.082
12/05/2021-0,68%-0,4565,2565,4064,3665,4017M1.870
11/05/2021-1,20%-0,8065,7065,0064,7266,0317M3.648
10/05/2021-2,59%-1,7766,5068,2066,5068,208M2.261
07/05/2021-0,97%-0,6768,2768,9067,9269,079M5.317
06/05/20210,63%0,4368,9468,5067,2768,949M2.492
05/05/2021-1,41%-0,9868,5169,6968,5170,367M1.451
04/05/2021-2,68%-1,9169,4971,4068,8071,8021M2.479
03/05/2021-0,07%-0,0571,4072,0071,3272,676M1.543
30/04/20210,69%0,4971,4570,7070,4772,5313M1.634
29/04/2021-1,32%-0,9570,9673,5970,9673,8020M1.809
28/04/2021-2,44%-1,8071,9173,5071,6573,5015M2.222
27/04/20210,16%0,1273,7173,5972,9574,025M1.059
26/04/2021-0,84%-0,6273,5973,8473,2073,879M2.348
23/04/20212,64%1,9174,2172,3072,1274,3010M1.216
22/04/2021-2,35%-1,7472,3073,8071,9273,909M3.185
20/04/2021-1,13%-0,8574,0475,1973,2375,1917M1.555
19/04/2021-0,41%-0,3174,8974,8074,4375,9210M2.109
16/04/2021-0,59%-0,4575,2075,9474,4776,5011M1.518
15/04/20210,96%0,7275,6574,9374,8476,2215M2.532
14/04/2021-2,60%-2,0074,9377,0074,9377,3911M1.916
13/04/20211,91%1,4476,9375,4475,1577,0421M2.000
12/04/2021-0,08%-0,0675,4975,5574,0975,5514M1.798
09/04/20213,81%2,7775,5572,5172,5175,5522M2.665
08/04/20211,03%0,7472,7872,0471,8572,7814M1.469
07/04/20211,67%1,1872,0470,8069,6972,1513M1.462
06/04/2021-0,91%-0,6570,8671,5170,5071,659M1.386
05/04/20211,69%1,1971,5170,3269,5071,6326M2.215
01/04/20211,62%1,1270,3270,0769,9170,5515M1.468
31/03/20210,07%0,0569,2069,7068,9470,6814M1.390
30/03/2021-0,50%-0,3569,1569,3068,5269,7110M1.568
29/03/20210,29%0,2069,5070,0169,4571,0611M1.904
26/03/20211,05%0,7269,3068,8068,2169,3013M1.199
25/03/20210,93%0,6368,5867,5067,1168,8111M1.356
24/03/20210,22%0,1567,9567,8267,1068,104M982
23/03/2021-0,64%-0,4467,8068,2267,2868,228M1.128
22/03/20213,36%2,2268,2466,8566,4868,459M1.826
19/03/2021-1,81%-1,2266,0267,1565,6067,1528M2.693
18/03/2021-3,57%-2,4967,2469,0567,0569,0527M2.990
17/03/2021-1,43%-1,0169,7370,2069,2270,4035M2.567
16/03/20211,11%0,7870,7470,3569,7970,8513M2.083
15/03/20214,45%2,9869,9667,9567,7669,9821M1.899
12/03/2021-1,21%-0,8266,9867,4966,3867,4914M3.176
11/03/2021-0,44%-0,3067,8068,5067,3769,1114M2.569
10/03/2021--68,1070,0568,0170,1451M3.069


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito