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

papéis
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
30/06/2022-1,21%-0,8771,2872,0070,0572,2115M1.183
29/06/2022-0,25%-0,1872,1572,0071,2173,5217M919
28/06/2022-2,01%-1,4872,3373,8168,9974,5916M895
27/06/2022-0,66%-0,4973,8174,6273,7475,1317M1.968
24/06/20222,87%2,0774,3072,7172,7174,629M1.442
23/06/20223,56%2,4872,2370,3970,2572,4223M983
22/06/2022-0,11%-0,0869,7569,1968,7770,777M912
21/06/20223,99%2,6869,8369,0668,7770,2914M1.199
20/06/2022-0,65%-0,4467,1567,5966,9669,002M1.223
17/06/2022-0,60%-0,4167,5967,0066,4768,169M1.917
15/06/2022-0,12%-0,0868,0068,3867,7269,0734M3.408
14/06/20221,11%0,7568,0867,9267,2968,4514M1.733
13/06/2022-1,20%-0,8267,3367,0067,0068,8222M2.564
10/06/2022-2,96%-2,0868,1569,2468,1570,1515M1.723
09/06/2022-3,20%-2,3270,2372,0070,2372,4311M1.214
08/06/20220,72%0,5272,5572,4171,9472,8610M1.055
07/06/20223,31%2,3172,0370,0070,0072,8816M1.609
06/06/20220,74%0,5169,7269,9869,5571,3115M2.235
03/06/2022-3,94%-2,8469,2171,1769,2171,1713M1.880
02/06/20221,05%0,7572,0571,3770,5572,4111M1.533
01/06/20220,48%0,3471,3070,9570,6672,1816M2.157
31/05/20221,21%0,8570,9670,6269,2271,439M2.169
30/05/2022-0,82%-0,5870,1171,0070,0171,202M2.252
27/05/20223,32%2,2770,6969,0869,0870,6914M1.188
26/05/20221,57%1,0668,4267,1866,2069,0213M1.367
25/05/20220,00%0,0067,3667,3566,8768,3110M1.218
24/05/2022-2,11%-1,4567,3667,9766,0767,9728M2.251
23/05/20223,04%2,0368,8166,5666,0268,8132M2.276
20/05/2022-0,79%-0,5366,7868,4764,8468,6128M5.459
19/05/2022-3,71%-2,5967,3169,2466,8569,7139M2.979
18/05/2022-4,77%-3,5069,9072,9669,8473,1026M3.550
17/05/2022-0,22%-0,1673,4073,5573,0474,2723M1.981
16/05/2022-0,46%-0,3473,5674,5572,9274,8112M1.804
13/05/20221,09%0,8073,9074,3073,3975,1021M2.639
12/05/2022-3,02%-2,2873,1074,4071,2575,1743M4.245
11/05/2022-5,02%-3,9875,3879,2275,0279,2227M3.183
10/05/20221,74%1,3679,3679,5078,9280,2838M3.424
09/05/2022-1,75%-1,3978,0079,1277,7279,8820M2.656
06/05/20220,57%0,4579,3979,0478,5680,7715M1.752
05/05/2022-2,88%-2,3478,9481,6877,8181,8911M2.617
04/05/20222,45%1,9481,2879,5079,5081,6515M2.654
03/05/2022-0,43%-0,3479,3480,2578,6780,2525M1.500
02/05/20222,19%1,7179,6878,5077,6179,9427M4.105
29/04/2022-3,02%-2,4377,9779,0077,9781,3236M2.368
28/04/20223,69%2,8680,4079,6479,6481,5517M1.764
27/04/2022-0,23%-0,1877,5478,0277,5279,6212M1.213
26/04/2022-2,15%-1,7177,7279,7277,7280,4119M2.772
25/04/20222,07%1,6179,4377,6677,2879,4714M3.151
22/04/20220,86%0,6677,8278,0077,6079,1415M1.355
20/04/2022-0,57%-0,4477,1678,5676,7978,8911M1.099
19/04/20220,78%0,6077,6077,0076,2778,3913M2.306
18/04/2022-1,12%-0,8777,0077,5076,3577,8114M1.741
14/04/2022-1,80%-1,4377,8780,2177,6080,7824M1.361
13/04/20221,72%1,3479,3078,1278,1280,1512M1.179
12/04/20220,31%0,2477,9678,1077,5579,1219M2.153
11/04/2022-2,70%-2,1677,7279,6777,7079,6730M2.721
08/04/2022-2,47%-2,0279,8881,7579,8881,8514M1.818
07/04/20221,55%1,2581,9080,6580,5582,1714M1.332
06/04/2022-0,74%-0,6080,6581,2079,9381,5713M1.635
05/04/2022-0,72%-0,5981,2582,0181,1882,6312M1.734
04/04/20221,04%0,8481,8480,8980,3582,249M1.563
01/04/2022-2,34%-1,9481,0081,7880,6282,3523M4.255
31/03/2022-2,09%-1,7782,9485,1782,9485,1714M1.580
30/03/2022-0,16%-0,1484,7184,8084,1985,5615M1.919
29/03/20220,98%0,8284,8584,0383,5785,1925M2.130
28/03/20221,53%1,2784,0382,4082,1184,1516M2.243
25/03/2022-1,64%-1,3882,7683,7482,1083,7416M1.644
24/03/20221,61%1,3384,1482,6981,3984,1430M1.868
23/03/2022-0,35%-0,2982,8182,9982,1783,7016M2.381
22/03/20222,34%1,9083,1081,2881,1583,7312M1.627
21/03/2022-1,10%-0,9081,2082,0980,9882,3618M1.799
18/03/20222,11%1,7082,1080,5180,5182,5437M2.116
17/03/2022-0,59%-0,4880,4080,8779,8581,6216M1.501
16/03/20220,57%0,4680,8881,0079,4881,2536M2.720
15/03/20224,65%3,5780,4277,0077,0080,4221M1.960
14/03/2022-2,00%-1,5776,8577,1076,2878,0930M2.154
11/03/2022-0,97%-0,7778,4280,0178,2280,3233M1.616
10/03/2022-3,42%-2,8079,1980,9078,7881,2917M2.144
09/03/20223,08%2,4581,9981,0079,7081,9919M2.771
08/03/2022-1,71%-1,3879,5480,9279,3282,2235M2.573
07/03/2022-1,65%-1,3680,9282,2080,9283,2730M2.100
04/03/2022-0,97%-0,8182,2883,0982,2784,2528M2.315
03/03/2022-1,73%-1,4683,0984,5183,0984,9121M2.323
02/03/2022-0,05%-0,0484,5584,5984,5586,3624M2.581
25/02/20221,49%1,2484,5983,3582,9085,1430M4.029
24/02/20224,61%3,6783,3577,4075,5583,3536M4.544
23/02/2022-4,12%-3,4279,6883,1279,6883,2423M3.960
22/02/2022-1,19%-1,0083,1084,3382,1884,5927M3.682
21/02/2022-2,32%-2,0084,1086,1084,1086,405M4.171
18/02/2022-1,15%-1,0086,1087,2085,2587,5326M8.893
17/02/2022-1,16%-1,0287,1088,1287,1088,8023M1.921
16/02/2022-0,61%-0,5488,1288,8087,6589,1130M1.959
15/02/20220,20%0,1888,6689,5088,0389,5235M1.871
14/02/2022-0,46%-0,4188,4888,1586,9588,4847M3.016
11/02/2022-2,00%-1,8188,8989,6488,2090,1141M5.336
10/02/2022-1,33%-1,2290,7091,9290,1092,0817M2.265
09/02/20220,48%0,4491,9292,8991,5393,3634M3.502
08/02/20221,86%1,6791,4890,1090,1092,3041M2.027
07/02/2022-1,86%-1,7089,8191,5189,8192,0527M1.916
04/02/20220,14%0,1391,5191,3889,3792,6912M7.643
03/02/2022-0,77%-0,7191,3892,0986,9093,1412M3.497
02/02/20220,32%0,2992,0991,8091,8093,2312M1.987
01/02/2022-0,39%-0,3691,8092,8490,9092,9935M7.085
31/01/20221,16%1,0692,1691,7290,8792,9334M6.339
28/01/20226,09%5,2391,1088,6087,5091,6368M4.549
27/01/2022-0,58%-0,5085,8786,7285,7188,4825M3.762
26/01/2022-1,07%-0,9386,3788,7586,2189,1156M4.987
25/01/2022-1,63%-1,4587,3087,5586,1288,3931M2.829
24/01/2022-0,24%-0,2188,7588,1685,4688,7537M4.414
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--98,48102,3097,05103,2241M4.001


*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