Cotação atual, histórico e gráfico do papel: AAPL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -1,32% | -1,22 | 91,17 | 92,20 | 91,17 | 92,20 | 74K | 3 |
| 19/09/2019 | 2,42% | 2,18 | 92,39 | 92,19 | 92,00 | 92,50 | 194K | 6 |
| 18/09/2019 | 0,62% | 0,56 | 90,21 | 91,00 | 90,21 | 91,00 | 45K | 5 |
| 17/09/2019 | -0,88% | -0,80 | 89,65 | 90,00 | 89,53 | 90,00 | 251K | 5 |
| 16/09/2019 | 0,47% | 0,42 | 90,45 | 90,00 | 89,00 | 90,45 | 224K | 5 |
| 13/09/2019 | -1,54% | -1,41 | 90,03 | 90,00 | 88,60 | 90,03 | 690K | 16 |
| 12/09/2019 | 0,70% | 0,64 | 91,44 | 90,50 | 90,50 | 91,77 | 784K | 17 |
| 11/09/2019 | 3,18% | 2,80 | 90,80 | 89,19 | 89,19 | 90,80 | 1M | 17 |
| 10/09/2019 | 0,45% | 0,39 | 88,00 | 88,00 | 87,40 | 88,40 | 880K | 30 |
| 09/09/2019 | 1,26% | 1,09 | 87,61 | 88,00 | 87,61 | 88,60 | 2M | 6 |
| 06/09/2019 | -1,69% | -1,49 | 86,52 | 86,86 | 86,52 | 87,45 | 305K | 7 |
| 05/09/2019 | 2,85% | 2,44 | 88,01 | 87,00 | 87,00 | 88,01 | 209K | 6 |
| 04/09/2019 | -0,02% | -0,02 | 85,57 | 86,00 | 85,57 | 86,00 | 206K | 4 |
| 03/09/2019 | -0,38% | -0,33 | 85,59 | 85,00 | 85,00 | 86,26 | 437K | 8 |
| 02/09/2019 | 0,48% | 0,41 | 85,92 | 85,92 | 85,92 | 85,92 | 9K | 1 |
| 30/08/2019 | -1,41% | -1,22 | 85,51 | 86,73 | 85,38 | 86,76 | 403K | 8 |
| 29/08/2019 | 1,25% | 1,07 | 86,73 | 87,00 | 86,20 | 87,00 | 277K | 6 |
| 28/08/2019 | 0,33% | 0,28 | 85,66 | 84,80 | 84,80 | 85,73 | 385K | 5 |
| 27/08/2019 | 0,54% | 0,46 | 85,38 | 85,60 | 84,48 | 85,82 | 519K | 7 |
| 26/08/2019 | 1,94% | 1,62 | 84,92 | 85,00 | 84,92 | 85,80 | 487K | 12 |
| 23/08/2019 | -4,24% | -3,69 | 83,30 | 83,55 | 83,20 | 83,85 | 702K | 5 |
| 22/08/2019 | 2,39% | 2,03 | 86,99 | 86,30 | 85,73 | 86,99 | 3M | 12 |
| 21/08/2019 | 0,31% | 0,26 | 84,96 | 85,60 | 84,96 | 85,60 | 2M | 6 |
| 20/08/2019 | -0,60% | -0,51 | 84,70 | 85,60 | 84,70 | 85,80 | 1M | 14 |
| 19/08/2019 | 3,44% | 2,83 | 85,21 | 85,40 | 85,21 | 86,00 | 891K | 10 |
| 16/08/2019 | 2,55% | 2,05 | 82,38 | 82,15 | 82,15 | 82,60 | 469K | 6 |
| 15/08/2019 | -1,29% | -1,05 | 80,33 | 81,00 | 80,00 | 81,00 | 2M | 8 |
| 14/08/2019 | -1,68% | -1,39 | 81,38 | 82,00 | 81,38 | 82,56 | 2M | 11 |
| 13/08/2019 | 4,06% | 3,23 | 82,77 | 82,00 | 82,00 | 83,00 | 3M | 16 |
| 12/08/2019 | 0,40% | 0,32 | 79,54 | 80,00 | 79,20 | 81,00 | 681K | 18 |
| 09/08/2019 | -0,04% | -0,03 | 79,22 | 79,20 | 78,99 | 79,99 | 621K | 14 |
| 08/08/2019 | 0,84% | 0,66 | 79,25 | 78,82 | 78,82 | 79,25 | 1M | 2 |
| 07/08/2019 | 1,24% | 0,96 | 78,59 | 78,00 | 78,00 | 79,64 | 2M | 11 |
| 06/08/2019 | 1,49% | 1,14 | 77,63 | 76,50 | 76,50 | 78,27 | 287K | 9 |
| 05/08/2019 | -3,09% | -2,44 | 76,49 | 78,00 | 76,01 | 78,00 | 2M | 22 |
| 02/08/2019 | 1,18% | 0,92 | 78,93 | 79,00 | 78,70 | 79,40 | 1M | 22 |
| 01/08/2019 | -3,93% | -3,19 | 78,01 | 81,20 | 78,01 | 83,20 | 1M | 23 |
| 31/07/2019 | 2,80% | 2,21 | 81,20 | 81,00 | 81,00 | 82,00 | 798K | 8 |
| 30/07/2019 | -0,53% | -0,42 | 78,99 | 79,00 | 78,99 | 79,59 | 230K | 5 |
| 29/07/2019 | 1,59% | 1,24 | 79,41 | 79,40 | 79,40 | 79,80 | 827K | 6 |
| 26/07/2019 | -0,28% | -0,22 | 78,17 | 78,80 | 78,17 | 78,80 | 1M | 10 |
| 25/07/2019 | 0,14% | 0,11 | 78,39 | 78,28 | 78,28 | 78,59 | 188K | 4 |
| 24/07/2019 | -0,28% | -0,22 | 78,28 | 78,48 | 78,28 | 78,48 | 102K | 2 |
| 23/07/2019 | 1,68% | 1,30 | 78,50 | 78,38 | 78,30 | 78,61 | 165K | 6 |
| 22/07/2019 | 2,06% | 1,56 | 77,20 | 76,79 | 75,00 | 77,20 | 639K | 15 |
| 19/07/2019 | -0,79% | -0,60 | 75,64 | 76,24 | 75,64 | 76,62 | 289K | 8 |
| 18/07/2019 | -0,17% | -0,13 | 76,24 | 76,80 | 76,24 | 76,80 | 214K | 6 |
| 17/07/2019 | -0,56% | -0,43 | 76,37 | 77,00 | 76,37 | 77,00 | 23K | 2 |
| 16/07/2019 | 0,07% | 0,05 | 76,80 | 77,20 | 76,60 | 77,20 | 300K | 15 |
| 15/07/2019 | 1,33% | 1,01 | 76,75 | 77,19 | 76,75 | 77,80 | 394K | 7 |
| 12/07/2019 | 0,07% | 0,05 | 75,74 | 76,47 | 75,74 | 76,47 | 3M | 5 |
| 11/07/2019 | -0,60% | -0,46 | 75,69 | 76,40 | 75,69 | 76,40 | 846K | 10 |
| 10/07/2019 | -0,34% | -0,26 | 76,15 | 76,40 | 76,15 | 76,78 | 496K | 12 |
| 08/07/2019 | -1,72% | -1,34 | 76,41 | 76,00 | 75,90 | 76,41 | 716K | 34 |
| 05/07/2019 | 0,87% | 0,67 | 77,75 | 78,24 | 77,75 | 78,27 | 679K | 7 |
| 04/07/2019 | -0,80% | -0,62 | 77,08 | 77,08 | 77,08 | 77,08 | 15K | 2 |
| 03/07/2019 | -0,17% | -0,13 | 77,70 | 77,70 | 77,70 | 77,70 | 23K | 2 |
| 02/07/2019 | 0,83% | 0,64 | 77,83 | 76,88 | 76,88 | 78,21 | 312K | 9 |
| 01/07/2019 | 2,09% | 1,58 | 77,19 | 77,50 | 77,10 | 77,50 | 409K | 9 |
| 28/06/2019 | -0,96% | -0,73 | 75,61 | 75,65 | 75,61 | 76,00 | 630K | 7 |
| 27/06/2019 | -0,38% | -0,29 | 76,34 | 76,87 | 76,34 | 77,18 | 731K | 6 |
| 26/06/2019 | 1,92% | 1,44 | 76,63 | 77,20 | 76,60 | 77,20 | 484K | 8 |
| 25/06/2019 | -1,09% | -0,83 | 75,19 | 75,80 | 75,19 | 75,80 | 136K | 3 |
| 24/06/2019 | 0,00% | 0,00 | 76,02 | 76,60 | 76,00 | 76,60 | 290K | 8 |
| 21/06/2019 | -0,09% | -0,07 | 76,02 | 76,47 | 76,02 | 77,09 | 659K | 4 |
| 19/06/2019 | -0,29% | -0,22 | 76,09 | 76,70 | 76,00 | 77,00 | 17M | 7 |
| 18/06/2019 | 1,26% | 0,95 | 76,31 | 77,00 | 76,31 | 77,00 | 7M | 10 |
| 17/06/2019 | -0,19% | -0,14 | 75,36 | 75,48 | 75,36 | 76,08 | 1M | 9 |
| 14/06/2019 | 1,11% | 0,83 | 75,50 | 75,00 | 75,00 | 75,55 | 264K | 5 |
| 13/06/2019 | -0,36% | -0,27 | 74,67 | 75,07 | 74,67 | 75,07 | 150K | 5 |
| 12/06/2019 | 0,19% | 0,14 | 74,94 | 74,70 | 74,70 | 75,00 | 165K | 6 |
| 11/06/2019 | 0,16% | 0,12 | 74,80 | 75,26 | 74,80 | 75,26 | 795K | 15 |
| 10/06/2019 | 1,79% | 1,31 | 74,68 | 75,67 | 74,68 | 75,67 | 2M | 29 |
| 07/06/2019 | 2,46% | 1,76 | 73,37 | 72,50 | 72,50 | 73,60 | 874K | 18 |
| 06/06/2019 | 0,97% | 0,69 | 71,61 | 70,79 | 70,79 | 71,84 | 292K | 7 |
| 05/06/2019 | 2,75% | 1,90 | 70,92 | 70,42 | 70,42 | 71,00 | 1M | 16 |
| 04/06/2019 | 2,91% | 1,95 | 69,02 | 66,93 | 66,93 | 69,20 | 902K | 16 |
| 03/06/2019 | -2,92% | -2,02 | 67,07 | 69,39 | 66,93 | 69,39 | 2M | 36 |
| 31/05/2019 | -2,83% | -2,01 | 69,09 | 69,01 | 69,00 | 69,99 | 388K | 14 |
| 30/05/2019 | 0,52% | 0,37 | 71,10 | 70,80 | 70,20 | 71,10 | 190K | 6 |
| 29/05/2019 | -2,06% | -1,49 | 70,73 | 71,00 | 70,34 | 71,33 | 198K | 11 |
| 28/05/2019 | -0,39% | -0,28 | 72,22 | 72,55 | 71,67 | 72,55 | 991K | 13 |
| 27/05/2019 | 1,33% | 0,95 | 72,50 | 74,00 | 72,50 | 75,20 | 169K | 5 |
| 24/05/2019 | -1,93% | -1,41 | 71,55 | 72,01 | 71,55 | 73,50 | 289K | 16 |
| 23/05/2019 | -1,58% | -1,17 | 72,96 | 72,61 | 72,05 | 72,96 | 806K | 21 |
| 22/05/2019 | -2,49% | -1,89 | 74,13 | 74,02 | 73,80 | 74,40 | 859K | 16 |
| 21/05/2019 | 0,88% | 0,66 | 76,02 | 77,40 | 75,58 | 77,40 | 848K | 17 |
| 20/05/2019 | -3,07% | -2,39 | 75,36 | 75,00 | 74,80 | 75,36 | 1M | 11 |
| 17/05/2019 | 1,11% | 0,85 | 77,75 | 75,60 | 75,60 | 78,45 | 4M | 9 |
| 16/05/2019 | 1,18% | 0,90 | 76,90 | 76,00 | 76,00 | 77,05 | 338K | 6 |
| 15/05/2019 | 0,46% | 0,35 | 76,00 | 75,65 | 75,65 | 76,47 | 274K | 7 |
| 14/05/2019 | 2,23% | 1,65 | 75,65 | 74,00 | 74,00 | 75,65 | 2M | 4 |
| 13/05/2019 | -5,88% | -4,62 | 74,00 | 77,00 | 74,00 | 77,00 | 5M | 46 |
| 10/05/2019 | -0,98% | -0,78 | 78,62 | 78,00 | 76,51 | 78,62 | 981K | 11 |
| 09/05/2019 | -1,24% | -1,00 | 79,40 | 79,40 | 79,40 | 79,40 | 24K | 1 |
| 08/05/2019 | -0,26% | -0,21 | 80,40 | 80,61 | 79,75 | 82,98 | 306K | 9 |
| 07/05/2019 | -2,67% | -2,21 | 80,61 | 81,67 | 79,40 | 81,67 | 2M | 15 |
| 06/05/2019 | -0,80% | -0,67 | 82,82 | 81,05 | 81,05 | 83,50 | 2M | 21 |
| 03/05/2019 | 0,64% | 0,53 | 83,49 | 82,98 | 82,95 | 83,49 | 1M | 15 |
| 02/05/2019 | 5,03% | 3,97 | 82,96 | 82,50 | 82,49 | 85,00 | 2M | 66 |
| 30/04/2019 | -2,53% | -2,05 | 78,99 | 81,04 | 78,20 | 81,04 | 2M | 17 |
Date,Open,High,Low,Close,Volume
20-Sep-19,92.20,92.20,91.17,91.17,73637
19-Sep-19,92.19,92.50,92.00,92.39,193736
18-Sep-19,91.00,91.00,90.21,90.21,45342
17-Sep-19,90.00,90.00,89.53,89.65,250906
16-Sep-19,90.00,90.45,89.00,90.45,224430
13-Sep-19,90.00,90.03,88.60,90.03,690434
12-Sep-19,90.50,91.77,90.50,91.44,783977
11-Sep-19,89.19,90.80,89.19,90.80,1093410
10-Sep-19,88.00,88.40,87.40,88.00,880110
09-Sep-19,88.00,88.60,87.61,87.61,2004352
06-Sep-19,86.86,87.45,86.52,86.52,304631
05-Sep-19,87.00,88.01,87.00,88.01,209173
04-Sep-19,86.00,86.00,85.57,85.57,206314
03-Sep-19,85.00,86.26,85.00,85.59,436912
02-Sep-19,85.92,85.92,85.92,85.92,8592
30-Aug-19,86.73,86.76,85.38,85.51,402884
29-Aug-19,87.00,87.00,86.20,86.73,276821
28-Aug-19,84.80,85.73,84.80,85.66,384973
27-Aug-19,85.60,85.82,84.48,85.38,518548
26-Aug-19,85.00,85.80,84.92,84.92,486590
23-Aug-19,83.55,83.85,83.20,83.30,702185
22-Aug-19,86.30,86.99,85.73,86.99,2630827
21-Aug-19,85.60,85.60,84.96,84.96,1731726
20-Aug-19,85.60,85.80,84.70,84.70,1193655
19-Aug-19,85.40,86.00,85.21,85.21,890608
16-Aug-19,82.15,82.60,82.15,82.38,469349
15-Aug-19,81.00,81.00,80.00,80.33,1948288
14-Aug-19,82.00,82.56,81.38,81.38,1546171
13-Aug-19,82.00,83.00,82.00,82.77,3262206
12-Aug-19,80.00,81.00,79.20,79.54,680960
09-Aug-19,79.20,79.99,78.99,79.22,620603
08-Aug-19,78.82,79.25,78.82,79.25,1228160
07-Aug-19,78.00,79.64,78.00,78.59,2306983
06-Aug-19,76.50,78.27,76.50,77.63,287016
05-Aug-19,78.00,78.00,76.01,76.49,2109577
02-Aug-19,79.00,79.40,78.70,78.93,1101251
01-Aug-19,81.20,83.20,78.01,78.01,1322746
31-Jul-19,81.00,82.00,81.00,81.20,798007
30-Jul-19,79.00,79.59,78.99,78.99,230357
29-Jul-19,79.40,79.80,79.40,79.41,826573
26-Jul-19,78.80,78.80,78.17,78.17,1229121
25-Jul-19,78.28,78.59,78.28,78.39,188446
24-Jul-19,78.48,78.48,78.28,78.28,102004
23-Jul-19,78.38,78.61,78.30,78.50,164678
22-Jul-19,76.79,77.20,75.00,77.20,639291
19-Jul-19,76.24,76.62,75.64,75.64,289464
18-Jul-19,76.80,76.80,76.24,76.24,214033
17-Jul-19,77.00,77.00,76.37,76.37,22974
16-Jul-19,77.20,77.20,76.60,76.80,299890
15-Jul-19,77.19,77.80,76.75,76.75,394077
12-Jul-19,76.47,76.47,75.74,75.74,2760435
11-Jul-19,76.40,76.40,75.69,75.69,846108
10-Jul-19,76.40,76.78,76.15,76.15,496462
08-Jul-19,76.00,76.41,75.90,76.41,716312
05-Jul-19,78.24,78.27,77.75,77.75,678618
04-Jul-19,77.08,77.08,77.08,77.08,15416
03-Jul-19,77.70,77.70,77.70,77.70,23310
02-Jul-19,76.88,78.21,76.88,77.83,311708
01-Jul-19,77.50,77.50,77.10,77.19,409274
28-Jun-19,75.65,76.00,75.61,75.61,629503
27-Jun-19,76.87,77.18,76.34,76.34,731180
26-Jun-19,77.20,77.20,76.60,76.63,483656
25-Jun-19,75.80,75.80,75.19,75.19,136065
24-Jun-19,76.60,76.60,76.00,76.02,290160
21-Jun-19,76.47,77.09,76.02,76.02,658562
19-Jun-19,76.70,77.00,76.00,76.09,16512795
18-Jun-19,77.00,77.00,76.31,76.31,7236112
17-Jun-19,75.48,76.08,75.36,75.36,1375042
14-Jun-19,75.00,75.55,75.00,75.50,264219
13-Jun-19,75.07,75.07,74.67,74.67,149816
12-Jun-19,74.70,75.00,74.70,74.94,164548
11-Jun-19,75.26,75.26,74.80,74.80,795000
10-Jun-19,75.67,75.67,74.68,74.68,1587608
07-Jun-19,72.50,73.60,72.50,73.37,873554
06-Jun-19,70.79,71.84,70.79,71.61,292233
05-Jun-19,70.42,71.00,70.42,70.92,1006109
04-Jun-19,66.93,69.20,66.93,69.02,902112
03-Jun-19,69.39,69.39,66.93,67.07,1742714
31-May-19,69.01,69.99,69.00,69.09,388272
30-May-19,70.80,71.10,70.20,71.10,190352
29-May-19,71.00,71.33,70.34,70.73,197783
28-May-19,72.55,72.55,71.67,72.22,990698
27-May-19,74.00,75.20,72.50,72.50,168700
24-May-19,72.01,73.50,71.55,71.55,289041
23-May-19,72.61,72.96,72.05,72.96,805923
22-May-19,74.02,74.40,73.80,74.13,859224
21-May-19,77.40,77.40,75.58,76.02,848451
20-May-19,75.00,75.36,74.80,75.36,1491346
17-May-19,75.60,78.45,75.60,77.75,3566456
16-May-19,76.00,77.05,76.00,76.90,338163
15-May-19,75.65,76.47,75.65,76.00,273995
14-May-19,74.00,75.65,74.00,75.65,1971686
13-May-19,77.00,77.00,74.00,74.00,4654940
10-May-19,78.00,78.62,76.51,78.62,980657
09-May-19,79.40,79.40,79.40,79.40,23820
08-May-19,80.61,82.98,79.75,80.40,306022
07-May-19,81.67,81.67,79.40,80.61,1647242
06-May-19,81.05,83.50,81.05,82.82,1854711
03-May-19,82.98,83.49,82.95,83.49,1122912
02-May-19,82.50,85.00,82.49,82.96,2358488
30-Apr-19,81.04,81.04,78.20,78.99,1586062
29-Apr-19,79.36,81.79,79.36,81.04,1586062
26-Apr-19,79.80,80.60,79.60,80.60,1586062
25-Apr-19,82.01,82.21,81.32,81.49,1586062
24-Apr-19,82.30,83.20,82.30,82.98,1586062
23-Apr-19,79.80,81.80,79.80,81.62,1586062
22-Apr-19,78.80,81.80,78.80,80.70,1586062
18-Apr-19,81.00,81.00,79.63,80.36,1586062
17-Apr-19,79.79,81.00,79.61,81.00,1586062
16-Apr-19,77.65,78.17,77.65,78.12,1586062
15-Apr-19,78.20,78.20,77.00,77.29,1586062
12-Apr-19,77.66,77.68,76.56,77.68,1586062
11-Apr-19,77.00,77.00,77.00,77.00,1586062
10-Apr-19,77.60,77.60,76.59,76.95,1586062
09-Apr-19,78.00,78.00,77.29,77.29,1586062
08-Apr-19,76.88,77.23,76.61,77.23,1586062
05-Apr-19,75.68,75.68,75.68,75.68,1586062
04-Apr-19,75.95,76.41,75.14,75.68,1586062
03-Apr-19,76.20,76.20,75.00,75.80,1586062
02-Apr-19,74.48,74.60,73.67,74.52,1586062
01-Apr-19,73.00,74.48,73.00,74.28,1586062
29-Mar-19,72.50,74.80,72.50,74.38,1586062
28-Mar-19,74.60,76.20,72.85,73.56,1586062
27-Mar-19,73.00,74.80,72.80,74.60,1586062
26-Mar-19,74.01,74.20,72.00,72.27,1586062
25-Mar-19,74.00,74.00,72.00,72.69,1586062
22-Mar-19,75.00,76.00,73.20,74.79,1586062
21-Mar-19,72.50,74.25,72.50,74.03,1586062
20-Mar-19,70.99,70.99,70.58,70.58,1586062
19-Mar-19,71.00,71.00,70.46,70.70,1586062
18-Mar-19,71.80,72.00,70.92,71.38,1586062
15-Mar-19,70.20,71.80,70.20,71.43,1586062
14-Mar-19,70.00,71.47,70.00,70.97,1586062
13-Mar-19,69.20,69.95,69.18,69.60,1586062
*exoneração de responsabilidade