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
21/01/2022-0,89%-0,8088,9689,4488,4689,9933M3.589
20/01/2022-1,05%-0,9589,7690,7189,5591,8430M5.848
19/01/2022-4,11%-3,8990,7194,3390,6994,3664M3.509
18/01/2022-1,14%-1,0994,6094,2591,0095,2452M2.559
17/01/2022-0,23%-0,2295,6995,9195,0295,913M1.879
14/01/20220,25%0,2495,9195,0094,3596,0832M2.366
13/01/2022-1,28%-1,2495,6797,0595,1097,4125M2.644
12/01/2022-0,81%-0,7996,9197,8096,8498,6521M2.984
11/01/20220,24%0,2397,7098,0196,1098,1325M3.517
10/01/2022-0,23%-0,2297,4796,1095,5797,4742M3.465
07/01/20220,18%0,1897,6998,1196,6098,5516M2.743
06/01/2022-2,61%-2,6197,5199,0097,5199,9028M4.893
05/01/2022-2,57%-2,64100,12102,27100,12102,2731M4.871
04/01/2022-0,71%-0,74102,76104,56101,70105,0630M3.961
03/01/20224,66%4,61103,5099,3099,30104,0043M6.543
30/12/2021-3,83%-3,9498,89102,6998,89102,7045M4.289
29/12/20211,66%1,68102,83101,51101,05102,8316M2.374
28/12/2021-0,63%-0,64101,15102,09100,69102,4719M3.106
27/12/20211,49%1,49101,79100,60100,00101,7917M3.011
23/12/20210,93%0,92100,3099,7399,54100,9122M2.751
22/12/2021-0,24%-0,2499,3898,9998,4499,7728M2.481
21/12/20211,86%1,8299,6298,3097,1299,6218M4.086
20/12/20210,15%0,1597,8096,0094,1697,8130M3.211
17/12/2021-0,84%-0,8397,6597,2096,4698,5522M3.168
16/12/2021-2,98%-3,0398,48102,3097,05103,2241M4.001
15/12/20211,74%1,74101,5199,7798,42102,2537M4.160
14/12/2021-0,30%-0,3099,77100,0797,53100,1730M4.333
13/12/2021-0,77%-0,78100,07101,9899,59102,8033M4.119
10/12/20213,22%3,15100,8597,7097,32100,8527M3.465
09/12/20210,98%0,9597,7096,7496,4898,4820M2.975
08/12/20210,48%0,4696,7596,5895,2597,4022M2.654
07/12/20212,09%1,9796,2995,2794,9096,7035M2.521
06/12/20212,78%2,5594,3292,6892,6895,5035M4.903
03/12/2021-0,86%-0,8091,7792,8090,3092,8737M2.372
02/12/2021-2,26%-2,1492,5790,6589,0092,7365M4.998
01/12/20212,60%2,4094,7194,0393,2796,0156M5.862
30/11/20212,31%2,0892,3189,5288,8693,0744M2.850
29/11/20212,08%1,8490,2389,0088,6490,4521M2.955
26/11/2021-2,65%-2,4188,3989,7187,1789,7127M2.910
25/11/20210,01%0,0190,8090,8990,5391,383M2.634
24/11/20210,38%0,3490,7990,1989,2390,7919M2.758
23/11/20210,09%0,0890,4590,3789,3591,2839M3.564
22/11/20210,75%0,6790,3790,0789,8892,7429M5.326
19/11/20211,34%1,1989,7087,9086,7090,2237M4.214
18/11/20213,73%3,1888,5185,3284,9988,5136M4.372
17/11/20212,94%2,4485,3382,8882,6185,4423M3.577
16/11/20211,09%0,8982,8981,0080,5083,4011M3.470
12/11/20212,78%2,2282,0080,3379,9282,0015M3.145
11/11/2021-2,30%-1,8879,7880,6079,7181,0010M1.991
10/11/2021-1,05%-0,8781,6682,5079,4082,5035M2.944
09/11/2021-1,43%-1,2082,5383,0982,2083,0913M2.089
08/11/2021-0,17%-0,1483,7384,3683,2984,9915M2.324
05/11/2021-1,46%-1,2483,8785,0082,8185,0015M2.057
04/11/20210,78%0,6685,1185,0184,4985,9514M2.186
03/11/2021-0,14%-0,1284,4585,0084,3285,9512M2.484
01/11/2021-0,35%-0,3084,5784,8083,7184,8011M3.218
29/10/2021-0,54%-0,4684,8782,9882,1884,8727M4.342
28/10/20212,97%2,4685,3383,5083,5086,1722M2.468
27/10/2021-0,05%-0,0482,8782,9682,3383,5414M2.375
26/10/20210,12%0,1082,9182,8182,8184,1314M10.294
25/10/2021-1,57%-1,3282,8183,5882,3183,8713M4.050
22/10/2021-0,43%-0,3684,1385,1282,0085,8622M3.700
21/10/20211,83%1,5284,4983,4883,4884,7516M2.871
20/10/2021-0,01%-0,0182,9783,0982,1083,375M1.924
19/10/20212,44%1,9882,9881,6581,3483,4318M2.807
18/10/20212,45%1,9481,0079,3079,1381,0220M3.256
15/10/2021-0,50%-0,4079,0679,3078,1879,466M1.308
14/10/20212,00%1,5679,4677,9077,7379,468M1.512
13/10/2021-0,68%-0,5377,9078,0077,1478,3817M2.700
11/10/2021-0,78%-0,6278,4378,6978,1879,8513M1.623
08/10/2021-0,19%-0,1579,0579,2078,0079,4938M1.532
07/10/20211,73%1,3579,2078,5178,5179,509M3.086
06/10/20210,30%0,2377,8576,7576,3177,8510M2.565
05/10/20212,54%1,9277,6275,9075,9077,7210M1.406
04/10/2021-0,96%-0,7375,7076,2075,0876,8910M2.408
01/10/2021-1,53%-1,1976,4377,0074,7977,0021M4.264
30/09/20210,15%0,1277,6277,6977,1578,2116M1.347
29/09/20210,85%0,6577,5077,2377,1878,359M1.035
28/09/2021-2,10%-1,6576,8577,9476,8578,4715M1.675
27/09/2021-0,43%-0,3478,5077,8576,7078,506M1.733
24/09/20211,08%0,8478,8477,9577,7978,855M1.511
23/09/20211,23%0,9578,0077,5077,1678,008M1.870
22/09/20211,33%1,0177,0576,0475,9977,6017M1.421
21/09/2021-0,45%-0,3476,0476,3775,5676,7813M1.519
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--74,8576,3074,5076,6612M1.661


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito