Mercado fechado

Apple Inc. (AAPL34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
46,40+1,68 (+3,76%)
No fechamento: 05:11PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202446,7447,2846,3346,4046,40709.874
02 de mai. de 202444,2144,7243,6844,7244,72477.907
30 de abr. de 202444,5845,2844,3744,4544,45225.958
29 de abr. de 202444,2944,9644,1144,4944,49444.113
26 de abr. de 202443,8943,9043,2943,3543,3571.581
25 de abr. de 202443,4844,0743,4243,9043,9099.446
24 de abr. de 202442,9143,6142,8043,3043,3062.480
23 de abr. de 202442,9243,0342,5942,6542,65100.040
22 de abr. de 202443,2043,3142,7642,9742,97190.341
19 de abr. de 202443,7543,8042,7242,9942,99114.350
18 de abr. de 202444,1044,2143,7544,0044,0079.667
17 de abr. de 202444,6744,6743,9444,2144,2199.899
16 de abr. de 202445,0045,6944,3344,6544,65155.298
15 de abr. de 202445,2345,7144,7244,8744,87253.034
12 de abr. de 202444,5245,7044,5244,9044,90412.244
11 de abr. de 202442,7044,6842,6744,4844,48303.690
10 de abr. de 202442,5042,8342,3242,5042,5056.486
09 de abr. de 202442,3642,5842,1842,5542,55314.778
08 de abr. de 202442,9942,9942,3542,4842,48158.839
05 de abr. de 202442,8443,2042,6243,0943,09100.690
04 de abr. de 202442,9743,1042,6042,8242,82183.175
03 de abr. de 202442,7843,3242,6942,7942,79134.239
02 de abr. de 202442,8042,8042,5042,7742,77113.520
01 de abr. de 202443,1843,2042,8543,0643,0659.287
28 de mar. de 202443,1343,1442,5343,0943,09224.359
27 de mar. de 202442,5743,2442,4843,0643,06288.757
26 de mar. de 202442,5342,7542,2942,4442,44256.497
25 de mar. de 202442,8042,8242,2042,7842,78100.685
22 de mar. de 202442,8543,2842,4443,2143,21392.429
21 de mar. de 202444,2244,2342,5242,8142,81453.724
20 de mar. de 202444,1744,3943,9044,1644,16198.614
19 de mar. de 202443,7344,4043,6144,1144,11168.507
18 de mar. de 202443,4844,5643,4843,6343,63404.154
15 de mar. de 202443,3243,3842,4543,2043,20154.522
14 de mar. de 202442,7043,4042,7043,2943,29142.352
13 de mar. de 202443,1843,2342,5342,7042,70195.592
12 de mar. de 202443,1043,3142,7043,2343,23386.997
11 de mar. de 202442,8843,4042,7942,9342,93228.240
08 de mar. de 202442,0043,2441,9942,7842,78298.351
07 de mar. de 202441,7442,1341,6441,7741,77298.674
06 de mar. de 202442,3042,4141,7341,8941,89265.021
05 de mar. de 202442,4942,6241,9642,3842,38351.883
04 de mar. de 202443,8443,9543,0043,4843,48640.164
01 de mar. de 202444,7244,8043,9144,5944,59254.992
29 de fev. de 202445,0445,5044,6744,7244,72209.768
28 de fev. de 202445,0645,3644,6944,9844,98116.537
27 de fev. de 202445,1545,3844,4244,8744,87215.219
26 de fev. de 202445,4945,6145,0545,1745,1783.611
23 de fev. de 202445,7646,1845,4645,5545,5564.878
22 de fev. de 202445,1845,8445,1445,7645,76160.429
21 de fev. de 202444,6845,1244,6344,8944,89142.197
20 de fev. de 202445,2145,2144,4544,5644,56117.306
19 de fev. de 202445,0946,0044,9545,6345,63121.406
16 de fev. de 202445,8045,9945,1345,3045,30182.545
15 de fev. de 202445,5045,9145,0745,9145,91181.562
14 de fev. de 202445,4545,9045,3745,9045,90217.062
09 de fev. de 202447,0447,2046,7946,8646,8696.609
08 de fev. de 202447,1247,1546,6747,0547,05166.946
08 de fev. de 20240.041795 Dividendo
07 de fev. de 202447,0047,4046,7846,8146,77130.876
06 de fev. de 202446,7046,9046,4246,7046,6688.491
05 de fev. de 202446,7347,2246,4246,6246,58191.768
02 de fev. de 202444,5046,4944,3646,2646,22287.047
01 de fev. de 202446,0046,2145,3846,2146,17328.780
31 de jan. de 202446,3148,3045,6246,0045,96197.906
30 de jan. de 202447,1547,5246,3046,3046,26228.001
29 de jan. de 202447,1147,4546,7047,3447,30101.664
26 de jan. de 202447,8147,8347,0947,1047,06105.883
25 de jan. de 202447,9148,3247,5447,6447,60101.346
24 de jan. de 202448,1048,3147,7047,7047,66119.975
23 de jan. de 202448,1948,6248,1648,2048,16143.304
22 de jan. de 202447,4848,5047,3848,1948,15242.232
19 de jan. de 202446,6547,2946,3247,2847,2493.823
18 de jan. de 202445,8746,6545,8746,3246,28251.062
17 de jan. de 202444,9545,0644,5545,0044,96540.363
16 de jan. de 202444,9545,3144,3645,0645,02265.118
15 de jan. de 202445,0045,2644,8445,2545,2160.747
12 de jan. de 202445,1945,1944,8244,9244,8860.448
11 de jan. de 202445,4645,6444,8045,0144,97123.973
10 de jan. de 202445,2545,5544,9645,4645,42209.623
09 de jan. de 202445,1845,4544,6445,2545,21157.523
08 de jan. de 202444,2545,1844,2545,1845,14299.849
05 de jan. de 202444,5044,6343,9644,2544,21139.128
04 de jan. de 202444,8645,0744,4644,5044,46246.543
03 de jan. de 202445,5245,7045,0545,1145,07120.009
02 de jan. de 202446,0146,1745,2145,7945,75183.240
28 de dez. de 202346,8147,3046,7946,8146,77224.272
27 de dez. de 202346,5146,7646,1746,5146,4739.525
26 de dez. de 202347,0047,0646,5146,5146,4771.234
22 de dez. de 202347,3547,5046,8947,0046,9665.079
21 de dez. de 202347,9047,9647,3047,3547,3180.583
20 de dez. de 202347,7548,3547,6947,9747,93104.502
19 de dez. de 202347,8347,9447,6047,7547,7149.148
18 de dez. de 202348,5548,5747,9448,2048,16135.589
15 de dez. de 202348,7949,0048,5448,9048,8678.856
14 de dez. de 202348,4248,8948,1548,7948,75120.250
13 de dez. de 202348,3948,9848,3448,4248,38176.421
12 de dez. de 202347,7548,2847,4648,1948,1552.478
11 de dez. de 202348,2048,3047,3047,6247,58264.570
08 de dez. de 202347,5548,3547,5548,2048,1691.025
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...