Cotações Históricas AAPL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 173,31 | 3,60 | 2,12% | 170,41 | 173,60 | 170,12 | 60.217.021 |
26 Mar 2024 | 169,71 | -1,14 | -0,67% | 170,00 | 171,42 | 169,58 | 57.325.786 |
25 Mar 2024 | 170,85 | -1,43 | -0,83% | 170,55 | 171,94 | 169,45 | 54.167.010 |
22 Mar 2024 | 172,28 | 0,91 | 0,53% | 171,66 | 173,05 | 170,06 | 71.114.465 |
21 Mar 2024 | 171,37 | -7,30 | -4,09% | 177,05 | 177,489 | 170,84 | 107.257.464 |
20 Mar 2024 | 178,67 | 2,59 | 1,47% | 175,71 | 178,67 | 175,09 | 53.250.143 |
19 Mar 2024 | 176,08 | 2,36 | 1,36% | 174,34 | 176,605 | 173,04 | 55.069.214 |
18 Mar 2024 | 173,72 | 1,10 | 0,64% | 175,57 | 177,71 | 173,52 | 75.529.001 |
15 Mar 2024 | 172,62 | -0,38 | -0,22% | 171,17 | 172,62 | 170,285 | 114.748.698 |
14 Mar 2024 | 173,00 | 1,87 | 1,09% | 172,91 | 174,3078 | 172,05 | 72.875.829 |
13 Mar 2024 | 171,13 | -2,10 | -1,21% | 172,89 | 173,185 | 170,76 | 52.389.509 |
12 Mar 2024 | 173,23 | 0,48 | 0,28% | 173,20 | 174,01 | 171,04 | 59.808.802 |
11 Mar 2024 | 172,75 | 2,02 | 1,18% | 172,94 | 174,38 | 172,05 | 60.088.460 |
08 Mar 2024 | 170,73 | 1,73 | 1,02% | 169,00 | 173,70 | 168,95 | 76.124.182 |
07 Mar 2024 | 169,00 | -0,12 | -0,07% | 169,15 | 170,73 | 168,49 | 71.666.160 |
06 Mar 2024 | 169,12 | -1,00 | -0,59% | 171,06 | 171,21 | 168,68 | 68.149.308 |
05 Mar 2024 | 170,12 | -4,98 | -2,84% | 170,76 | 172,04 | 169,62 | 95.318.598 |
04 Mar 2024 | 175,10 | -4,56 | -2,54% | 176,14 | 176,80 | 173,80 | 81.553.031 |
01 Mar 2024 | 179,66 | -1,09 | -0,60% | 179,55 | 180,5101 | 177,38 | 73.500.342 |
29 Fev 2024 | 180,75 | -0,67 | -0,37% | 181,27 | 182,57 | 179,53 | 136.234.258 |
28 Fev 2024 | 181,42 | -1,21 | -0,66% | 182,58 | 183,0714 | 180,13 | 48.899.450 |
27 Fev 2024 | 182,63 | 1,47 | 0,81% | 181,10 | 183,9225 | 179,56 | 54.267.006 |
26 Fev 2024 | 181,16 | -1,36 | -0,75% | 182,24 | 182,76 | 180,65 | 40.756.559 |
23 Fev 2024 | 182,52 | -1,85 | -1,00% | 185,01 | 185,015 | 182,23 | 45.086.434 |
22 Fev 2024 | 184,37 | 2,05 | 1,12% | 183,48 | 184,95 | 182,47 | 52.263.158 |
21 Fev 2024 | 182,32 | 0,76 | 0,42% | 181,94 | 182,8888 | 180,66 | 41.411.936 |
20 Fev 2024 | 181,56 | -0,75 | -0,41% | 181,79 | 182,43 | 180,00 | 53.631.790 |
16 Fev 2024 | 182,31 | -1,55 | -0,84% | 183,42 | 184,85 | 181,665 | 49.891.055 |
15 Fev 2024 | 183,86 | -0,29 | -0,16% | 183,55 | 184,49 | 181,35 | 65.347.809 |
14 Fev 2024 | 184,15 | -0,89 | -0,48% | 185,32 | 185,5089 | 182,44 | 54.734.520 |
13 Fev 2024 | 185,04 | -2,11 | -1,13% | 185,77 | 186,19 | 183,5128 | 54.452.012 |
12 Fev 2024 | 187,15 | -1,70 | -0,90% | 188,415 | 188,6699 | 186,79 | 41.732.623 |
09 Fev 2024 | 188,85 | 0,53 | 0,28% | 188,65 | 189,99 | 188,00 | 45.116.463 |
08 Fev 2024 | 188,32 | -1,09 | -0,58% | 189,385 | 189,535 | 187,35 | 40.932.613 |
07 Fev 2024 | 189,41 | 0,11 | 0,06% | 190,64 | 191,05 | 188,61 | 53.408.664 |
06 Fev 2024 | 189,30 | 1,62 | 0,86% | 186,86 | 189,31 | 186,7695 | 43.324.560 |
05 Fev 2024 | 187,68 | 1,83 | 0,98% | 188,15 | 189,25 | 185,85 | 69.590.415 |
02 Fev 2024 | 185,85 | -1,01 | -0,54% | 179,86 | 187,32 | 179,25 | 102.512.912 |
01 Fev 2024 | 186,86 | 2,46 | 1,33% | 183,96 | 186,95 | 183,82 | 64.294.308 |
31 Jan 2024 | 184,40 | -3,64 | -1,94% | 187,04 | 187,095 | 184,38 | 55.487.461 |
30 Jan 2024 | 188,04 | -3,69 | -1,92% | 190,94 | 191,80 | 187,48 | 55.819.957 |
29 Jan 2024 | 191,73 | -0,69 | -0,36% | 192,01 | 192,20 | 189,58 | 47.079.166 |
26 Jan 2024 | 192,42 | -1,75 | -0,90% | 194,27 | 194,755 | 191,94 | 44.613.321 |
25 Jan 2024 | 194,17 | -0,33 | -0,17% | 195,22 | 196,2675 | 193,115 | 54.762.106 |
24 Jan 2024 | 194,50 | -0,68 | -0,35% | 195,44 | 196,38 | 194,34 | 53.585.116 |
23 Jan 2024 | 195,18 | 1,29 | 0,67% | 195,02 | 195,75 | 193,8299 | 42.245.776 |
22 Jan 2024 | 193,89 | 2,33 | 1,22% | 192,30 | 195,33 | 192,27 | 60.103.129 |
19 Jan 2024 | 191,56 | 2,93 | 1,55% | 189,33 | 191,9474 | 188,8601 | 68.863.296 |
18 Jan 2024 | 188,63 | 5,95 | 3,26% | 186,09 | 189,14 | 185,84 | 77.982.752 |
17 Jan 2024 | 182,68 | -0,95 | -0,52% | 181,27 | 182,93 | 180,30 | 47.291.244 |
16 Jan 2024 | 183,63 | -2,29 | -1,23% | 182,18 | 184,2499 | 180,934 | 65.819.448 |
12 Jan 2024 | 185,92 | 0,33 | 0,18% | 186,00 | 186,74 | 185,19 | 40.524.163 |
11 Jan 2024 | 185,59 | -0,60 | -0,32% | 186,54 | 187,03 | 183,65 | 49.141.535 |
10 Jan 2024 | 186,19 | 1,05 | 0,57% | 184,35 | 186,40 | 183,92 | 46.748.874 |
09 Jan 2024 | 185,14 | -0,42 | -0,23% | 183,92 | 185,15 | 182,73 | 42.810.850 |
08 Jan 2024 | 185,56 | 4,38 | 2,42% | 182,075 | 185,60 | 181,50 | 59.099.244 |
05 Jan 2024 | 181,18 | -0,73 | -0,40% | 181,99 | 182,76 | 180,17 | 62.685.620 |
04 Jan 2024 | 181,91 | -2,34 | -1,27% | 182,15 | 183,0872 | 180,88 | 71.939.543 |
03 Jan 2024 | 184,25 | -1,39 | -0,75% | 184,22 | 185,88 | 183,43 | 57.929.604 |
02 Jan 2024 | 185,64 | -6,89 | -3,58% | 187,15 | 188,44 | 183,885 | 82.412.795 |
29 Dez 2023 | 192,53 | -1,05 | -0,54% | 193,90 | 194,40 | 191,725 | 42.536.069 |