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
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
10/03/2021-3,27%-2,3068,1070,0568,0170,1451M3.069
09/03/20214,10%2,7770,4069,1269,1270,9620M2.654
08/03/2021-2,06%-1,4267,6369,0067,3969,3320M2.668
05/03/20211,16%0,7969,0569,0067,0469,1512M2.048
04/03/2021-0,96%-0,6668,2668,7467,2069,0713M2.123
03/03/2021-3,50%-2,5068,9271,5068,5072,2513M2.791
02/03/2021-0,68%-0,4971,4272,6770,8473,0929M3.095
01/03/20213,19%2,2271,9169,5068,6372,0915M2.549
26/02/20213,08%2,0869,6966,7566,6169,7927M2.158
25/02/2021-0,56%-0,3867,6167,9866,6968,7813M1.538
24/02/2021-2,00%-1,3967,9968,9466,4468,9419M2.458
23/02/20210,78%0,5469,3868,2065,0069,3825M3.873
22/02/2021-1,56%-1,0968,8469,6068,8471,6220M2.319
19/02/2021-0,34%-0,2469,9370,6069,6570,909M2.140
18/02/2021-1,00%-0,7170,1770,4969,3070,6612M2.291
17/02/2021-2,73%-1,9970,8871,9067,9471,9032M3.173
12/02/20210,16%0,1272,8773,0071,9073,008M1.443
11/02/2021-0,42%-0,3172,7573,0672,2073,2611M1.466
10/02/2021-0,26%-0,1973,0673,5772,4374,1813M1.628
09/02/20210,07%0,0573,2573,8973,1275,0616M1.860
08/02/2021-0,54%-0,4073,2073,6172,3873,8217M2.053
05/02/2021-1,34%-1,0073,6075,1172,9275,3413M3.167
04/02/20213,61%2,6074,6073,0072,7774,6314M2.495
03/02/2021-0,55%-0,4072,0072,4571,7672,8719M2.376
02/02/2021-1,56%-1,1572,4074,1572,2074,5018M2.682
01/02/20212,12%1,5373,5572,5071,8773,9416M1.784
29/01/2021-3,33%-2,4872,0274,7071,4075,0922M2.742
28/01/2021-4,11%-3,1974,5075,7074,5076,8731M3.825
27/01/20210,90%0,6977,6977,4576,0077,8227M2.554
26/01/20210,85%0,6577,0077,3075,9578,0928M4.666
22/01/20213,74%2,7576,3573,6073,3076,5221M2.620
21/01/20215,37%3,7573,6070,0670,0673,6023M3.064
20/01/20211,99%1,3669,8569,0968,2970,5016M2.000
19/01/20212,10%1,4168,4967,1567,1568,7810M3.306
18/01/2021-0,33%-0,2267,0867,4067,0268,003M1.305
15/01/2021-1,59%-1,0967,3067,4067,3068,6615M2.021
14/01/2021-3,51%-2,4968,3969,1567,0269,5038M4.460
13/01/20213,10%2,1370,8869,1968,0070,8815M1.684
12/01/2021-3,66%-2,6168,7571,5068,2271,8129M3.072
11/01/2021-0,50%-0,3671,3671,7570,5571,9620M1.961
08/01/20211,11%0,7971,7271,1570,1571,7220M2.057
07/01/20215,30%3,5770,9367,5967,5971,2523M2.098
06/01/2021-2,60%-1,8067,3669,0967,2570,0025M3.663
05/01/20210,90%0,6269,1668,7468,3570,0813M3.100
04/01/2021-0,67%-0,4668,5468,9066,9269,2619M2.431
30/12/2020-1,43%-1,0069,0071,0069,0071,10101M1.534
29/12/2020-2,37%-1,7070,0072,2170,0072,4514M2.189
28/12/20205,60%3,8071,7069,0069,0072,4426M3.582
23/12/2020-1,57%-1,0867,9069,3067,5969,3013M1.406
22/12/20205,70%3,7268,9866,7066,7069,3627M2.330
21/12/20200,11%0,0765,2665,2563,6565,609M1.437
18/12/20200,23%0,1565,1965,2164,2866,0020M1.283
17/12/20200,29%0,1965,0465,0064,8365,5310M1.196
16/12/2020-0,23%-0,1564,8565,0064,5065,658M1.367
15/12/20203,59%2,2565,0063,2963,0165,0014M1.624
14/12/20201,31%0,8162,7562,0161,5863,027M993
11/12/2020-0,13%-0,0861,9461,7560,9262,549M1.185
10/12/2020-1,77%-1,1262,0263,1561,3063,157M1.189
09/12/2020-0,88%-0,5663,1463,7162,7164,588M1.247
08/12/20200,66%0,4263,7063,3062,4864,148M1.177
07/12/20201,17%0,7363,2862,9562,2563,6911M1.250
04/12/2020-0,84%-0,5362,5563,1062,3963,967M926
03/12/2020-2,25%-1,4563,0864,7062,7464,706M1.188
02/12/20200,80%0,5164,5364,5463,2964,675M1.047
01/12/2020-0,44%-0,2864,0265,0063,4465,008M1.248
30/11/20203,23%2,0164,3062,2961,8864,8428M2.230
27/11/20200,03%0,0262,2962,4062,0062,954M1.063
26/11/20200,58%0,3662,2761,9161,9162,391M850
25/11/2020-0,15%-0,0961,9162,3061,5562,4626M1.528
24/11/20200,05%0,0362,0062,0060,7662,4010M1.885
23/11/2020-2,02%-1,2861,9763,5561,8363,8516M2.151
20/11/20200,19%0,1263,2563,1963,0763,983M926
19/11/2020-1,36%-0,8763,1364,0062,4564,007M1.595
18/11/20200,03%0,0264,0063,9062,6364,007M2.293
17/11/2020-2,35%-1,5463,9865,5263,8365,528M2.840
16/11/20200,34%0,2265,5265,0363,9565,679M1.519
13/11/20200,05%0,0365,3065,5764,7565,797M1.257
12/11/20201,01%0,6565,2764,6064,3065,4611M1.260
11/11/20202,12%1,3464,6263,8562,9064,7010M1.202
10/11/20200,36%0,2363,2862,2061,3063,3828M2.161
09/11/2020-1,67%-1,0763,0564,0062,6565,2514M2.434
06/11/2020-2,80%-1,8564,1265,1263,6265,5613M2.805
05/11/20200,78%0,5165,9766,3365,2066,506M1.573
04/11/20202,60%1,6665,4664,9464,4065,659M3.055
03/11/20202,39%1,4963,8063,0061,6064,0416M1.987
30/10/2020-6,92%-4,6362,3164,0662,0464,6636M4.612
29/10/20203,78%2,4466,9464,9964,9967,4315M1.882
28/10/2020-2,86%-1,9064,5065,9264,1266,1219M2.200
27/10/20202,83%1,8366,4065,0964,7666,4612M2.124
26/10/2020-0,45%-0,2964,5764,4563,6465,6215M2.614
23/10/2020-0,34%-0,2264,8665,1264,3065,3014M3.688
22/10/2020-1,18%-0,7865,0865,6864,1566,1519M6.010
21/10/2020-1,69%-1,1365,8666,9965,3866,9910M619
20/10/20203,49%2,2666,9964,7564,7566,995M318
19/10/2020-4,67%-3,1764,7368,0064,7368,0011M716
16/10/2020--67,9068,0167,2068,515M306


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito