ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/2025-0,34%-0,2469,8069,0868,9170,0017M5.161
13/02/20252,28%1,5670,0468,2068,0170,0415M12.288
12/02/20252,47%1,6568,4867,2566,4268,4815M30.563
11/02/20251,72%1,1366,8365,5065,3567,8319M3.641
10/02/2025-0,38%-0,2565,7066,1565,7066,8817M5.627
07/02/2025-1,70%-1,1465,9567,0065,9269,1515M4.104
06/02/20250,01%0,0167,0967,3166,4467,6911M2.632
05/02/2025-0,07%-0,0567,0866,0865,9267,4124M6.652
04/02/20251,62%1,0767,1366,0065,7667,1820M6.054
03/02/2025-4,34%-3,0066,0668,0065,8068,3931M6.842
31/01/2025-1,92%-1,3569,0672,3568,2172,5728M8.018
30/01/2025-0,34%-0,2470,4170,6569,7671,1214M4.819
29/01/20251,07%0,7570,6568,8868,2870,6510M4.186
28/01/20252,28%1,5669,9068,1067,8470,4520M16.807
27/01/20254,18%2,7468,3465,6265,5468,6034M30.771
24/01/2025-0,46%-0,3065,6066,2565,3466,8113M3.362
23/01/2025-1,23%-0,8265,9066,8065,7067,4017M18.477
22/01/20250,11%0,0766,7266,7065,6766,8917M5.534
21/01/2025-4,72%-3,3066,6568,3666,2468,5342M9.822
20/01/20250,69%0,4869,9569,6169,5070,095M2.040
17/01/20250,59%0,4169,4769,5569,2370,4810M3.979
16/01/2025-3,25%-2,3269,0671,8369,0172,2722M3.474
15/01/20251,61%1,1371,3870,6370,5572,0813M18.382
14/01/2025-1,32%-0,9470,2571,2470,2571,6210M3.304
13/01/2025-1,15%-0,8371,1971,5670,2071,8211M2.877
10/01/2025-2,12%-1,5672,0273,2271,2273,9817M3.299
09/01/2025-0,19%-0,1473,5873,6172,1874,2510M5.106
08/01/20250,12%0,0973,7273,6073,5974,7515M4.695
07/01/2025-2,01%-1,5173,6374,0072,6674,6818M10.899
06/01/2025-0,20%-0,1575,1474,6574,2575,6011M9.227
03/01/20250,40%0,3075,2975,1074,1275,2927M5.479
02/01/2025-3,24%-2,5174,9977,9874,4078,0026M4.883
30/12/2024-2,11%-1,6777,5078,3377,4678,8611M3.346
27/12/2024-1,15%-0,9279,1780,4378,5180,469M3.911
26/12/20241,25%0,9980,0979,5679,3680,4315M3.156
23/12/20242,24%1,7379,1078,3178,1279,1115M2.255
20/12/20241,32%1,0177,3774,9473,8477,3914M2.396
19/12/2024-2,87%-2,2676,3677,7276,0378,3819M2.725
18/12/20241,51%1,1778,6277,9377,1679,0925M3.104
17/12/20240,44%0,3477,4576,9376,6778,2518M3.226
16/12/20242,61%1,9677,1175,2074,7377,1114M2.746
13/12/20240,72%0,5475,1575,2074,1475,3012M2.960
12/12/20240,96%0,7174,6172,8271,4675,0521M2.896
11/12/2024-1,66%-1,2573,9075,1373,7075,7728M5.053
10/12/20240,15%0,1175,1575,0474,2575,3219M2.080
09/12/20241,86%1,3775,0473,4973,1775,2324M3.439
06/12/20241,38%1,0073,6772,8072,7074,2515M2.313
05/12/2024-1,24%-0,9172,6773,0972,3173,158M4.347
04/12/2024-0,18%-0,1373,5873,9672,7673,9817M2.896
03/12/20241,25%0,9173,7172,8572,5973,7116M1.435
02/12/20242,25%1,6072,8071,5071,3373,1332M6.003
29/11/20240,81%0,5771,2070,9670,1271,6613M6.144
28/11/20241,55%1,0870,6369,9169,3670,636M3.404
27/11/20241,55%1,0669,5568,5067,8369,6624M43.667
26/11/20242,99%1,9968,4967,4067,3768,499M7.504
25/11/2024-0,46%-0,3166,5066,9966,5067,619M6.674
22/11/20240,75%0,5066,8166,4666,3267,055M1.617
21/11/20241,17%0,7766,3166,5665,5366,9012M3.725
19/11/2024-0,02%-0,0165,5465,6464,9566,428M1.833
18/11/2024-0,97%-0,6465,5565,5064,7665,9914M3.302
14/11/20241,08%0,7166,1965,4864,9166,2012M4.866
13/11/20241,30%0,8465,4864,3164,0765,8717M4.425
12/11/20240,15%0,1064,6464,6664,3765,1710M4.417
11/11/2024-1,06%-0,6964,5466,0063,9566,3222M9.585
08/11/20241,05%0,6865,2365,3764,6365,8812M6.714
07/11/20241,29%0,8264,5563,6963,0065,0712M2.591
06/11/2024-0,48%-0,3163,7365,2063,2565,2427M3.176
05/11/2024-0,67%-0,4364,0464,1563,9864,909M1.517
04/11/2024-1,65%-1,0864,4764,3063,5764,5312M3.926
01/11/2024-0,71%-0,4765,5564,1464,0065,6822M2.846
31/10/2024-0,66%-0,4466,0266,1965,5466,5113M1.813
30/10/2024-1,44%-0,9766,4667,2866,3567,5212M2.068
29/10/20240,94%0,6367,4366,5866,2867,6011M2.641
28/10/20240,66%0,4466,8066,3566,1867,008M3.086
25/10/20241,31%0,8666,3665,2565,2566,4411M5.741
24/10/20240,06%0,0465,5065,9365,2765,946M1.971
23/10/2024-2,73%-1,8465,4667,0065,0567,4018M2.631
22/10/20240,18%0,1267,3066,8766,0567,3514M2.146
21/10/20240,63%0,4267,1867,0066,6667,5419M2.048
18/10/20241,57%1,0366,7666,6166,1767,0510M1.971
17/10/20240,47%0,3165,7366,3165,3866,466M3.381
16/10/2024-0,71%-0,4765,4266,2565,0166,3210M2.246
15/10/20241,92%1,2465,8965,7265,4066,9917M22.505
14/10/20240,86%0,5564,6564,5064,0564,806M2.076
11/10/20240,12%0,0864,1064,0263,9464,518M2.104
10/10/2024-0,26%-0,1764,0263,6963,3264,023M1.450
09/10/20242,90%1,8164,1962,6562,6564,199M1.876
08/10/20242,77%1,6862,3861,4061,2962,477M1.676
07/10/2024-1,60%-0,9960,7061,2060,7061,827M2.141
04/10/20240,19%0,1261,6962,5561,2662,6713M2.535
03/10/2024-0,65%-0,4061,5761,7561,0762,198M2.028
02/10/20240,70%0,4361,9761,0660,5461,9711M1.831
01/10/2024-2,78%-1,7661,5462,6261,1862,6217M2.775
30/09/20242,63%1,6263,3062,4062,3663,3515M4.029
27/09/2024-0,61%-0,3861,6862,1061,6862,459M1.016
26/09/20240,55%0,3462,0661,9361,2662,1817M4.266
25/09/2024-0,45%-0,2861,7261,6461,3262,197M1.358
24/09/2024-0,90%-0,5662,0062,5661,6062,569M3.666
23/09/2024-1,57%-1,0062,5663,1762,4963,5013M3.997
20/09/20242,48%1,5463,5662,5062,2864,3014M5.252
19/09/20243,28%1,9762,0261,2060,9062,3012M2.433
18/09/20241,13%0,6760,0559,4659,3960,6411M2.087
17/09/2024-0,12%-0,0759,3860,0058,9260,0912M3.495
16/09/2024-3,80%-2,3559,4560,5559,0260,5523M3.160
13/09/2024-1,47%-0,9261,8062,8961,7162,895M1.329
12/09/2024-0,48%-0,3062,7262,9362,2063,155M2.956
11/09/20241,16%0,7263,0262,1061,6363,0211M1.722
10/09/20241,02%0,6362,3061,6060,7062,6511M2.439
09/09/20240,13%0,0861,6762,2160,5762,219M2.240
06/09/2024-0,19%-0,1261,5962,0061,3762,598M1.689
05/09/2024-0,74%-0,4661,7162,1461,7163,307M2.103
04/09/2024-0,59%-0,3762,1762,3261,2062,5714M2.011
03/09/2024-2,66%-1,7162,5463,8562,4464,1311M3.363
02/09/20240,00%0,0064,2565,1664,2565,204M1.491
30/08/2024-0,31%-0,2064,2565,4064,1265,6922M5.454
29/08/20242,46%1,5564,4564,4164,4165,8522M41.978
28/08/20240,43%0,2762,9063,2562,5363,637M1.618
27/08/20240,69%0,4362,6362,1761,7763,157M3.940
26/08/20240,16%0,1062,2062,3161,5062,527M2.440
23/08/2024-1,41%-0,8962,1063,0561,6563,3011M6.627
22/08/20241,27%0,7962,9962,9162,2863,4116M2.535
21/08/20240,08%0,0562,2062,1561,7062,3712M2.873
20/08/20241,80%1,1062,1561,4161,3462,2913M2.587
19/08/2024-1,25%-0,7761,0561,8260,3361,8214M2.364
16/08/20240,63%0,3961,8261,0060,7162,109M9.695
15/08/20241,30%0,7961,4361,0960,9061,846M1.553
14/08/20240,80%0,4860,6460,3059,9060,837M7.448
13/08/20240,94%0,5660,1659,9059,9060,8510M1.390
12/08/2024-0,33%-0,2059,6059,5959,2060,3510M1.752
09/08/20240,78%0,4659,8058,3058,0059,809M2.779
08/08/20240,39%0,2359,3459,7158,8060,1410M2.417
07/08/20241,06%0,6259,1158,4457,8059,8927M5.153
06/08/2024-3,02%-1,8258,4958,4457,1259,2729M7.020
05/08/2024--60,3157,5056,6161,6063M4.298


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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