Cotação atual, histórico e gráfico do papel: AAPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AAPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/07/2025	1,56%	0,91	59,12	58,59	58,00	59,12	12M	1.438
17/07/2025	-0,65%	-0,38	58,21	58,95	58,21	59,07	11M	1.224
16/07/2025	0,09%	0,05	58,59	58,58	58,10	59,26	23M	2.141
15/07/2025	0,12%	0,07	58,54	58,18	57,99	59,09	11M	1.413
14/07/2025	0,17%	0,10	58,47	58,37	57,63	58,63	8M	1.594
11/07/2025	-0,53%	-0,31	58,37	58,71	58,37	59,15	21M	1.662
10/07/2025	1,03%	0,60	58,68	58,55	58,20	59,32	31M	2.465

09/07/2025	1,45%	0,83	58,08	57,12	56,59	58,08	54M	5.126
08/07/2025	-0,38%	-0,22	57,25	57,55	56,89	57,74	28M	5.068
07/07/2025	0,47%	0,27	57,47	57,79	57,22	58,88	19M	1.769
04/07/2025	-1,09%	-0,63	57,20	57,42	57,20	58,00	7M	2.602
03/07/2025	0,73%	0,42	57,83	57,70	57,29	58,14	6M	1.821
02/07/2025	1,13%	0,64	57,41	57,10	56,85	58,28	26M	2.073
01/07/2025	3,07%	1,69	56,77	56,29	56,07	57,30	24M	4.583
27/06/2025	-0,15%	-0,08	55,08	55,20	54,98	55,74	11M	1.391
26/06/2025	-1,59%	-0,89	55,16	55,74	54,95	55,99	13M	3.320
25/06/2025	1,60%	0,88	56,05	55,73	55,64	56,41	10M	2.693
24/06/2025	-0,29%	-0,16	55,17	55,88	55,01	56,11	11M	7.938
23/06/2025	0,05%	0,03	55,33	55,52	54,98	55,94	6M	5.308
20/06/2025	2,64%	1,42	55,30	54,41	54,03	55,37	14M	2.028
18/06/2025	0,67%	0,36	53,88	53,87	53,48	54,25	12M	1.747
17/06/2025	-1,44%	-0,78	53,52	54,21	53,52	54,40	14M	6.760
16/06/2025	0,17%	0,09	54,30	54,55	54,17	54,76	22M	2.824
13/06/2025	-1,92%	-1,06	54,21	55,02	54,21	55,95	12M	1.734
12/06/2025	0,49%	0,27	55,27	55,30	54,68	55,41	14M	1.878
11/06/2025	-2,26%	-1,27	55,00	56,40	55,00	56,86	17M	2.134
10/06/2025	0,43%	0,24	56,27	55,90	55,57	56,80	12M	1.891
09/06/2025	-1,49%	-0,85	56,03	57,11	55,72	57,55	11M	20.554
06/06/2025	1,75%	0,98	56,88	56,31	56,31	57,49	8M	5.990
05/06/2025	-1,93%	-1,10	55,90	57,42	55,90	57,42	16M	2.709
04/06/2025	0,02%	0,01	57,00	56,93	56,93	57,99	7M	2.262
03/06/2025	-0,35%	-0,20	56,99	57,70	56,94	57,75	14M	1.348
02/06/2025	-0,19%	-0,11	57,19	56,76	56,56	57,44	7M	2.819
30/05/2025	1,17%	0,66	57,30	56,30	56,25	57,30	10M	3.033
29/05/2025	-0,46%	-0,26	56,64	57,57	56,13	57,88	12M	2.151
28/05/2025	0,35%	0,20	56,90	56,97	56,84	57,58	7M	1.609
27/05/2025	0,53%	0,30	56,70	56,20	55,95	56,74	15M	4.084
26/05/2025	2,99%	1,64	56,40	54,81	54,81	56,50	6M	2.617
23/05/2025	-4,08%	-2,33	54,76	55,52	54,76	56,34	40M	3.862
22/05/2025	-0,02%	-0,01	57,09	57,26	56,38	57,30	11M	3.540
21/05/2025	-2,56%	-1,50	57,10	58,30	56,75	58,56	12M	2.503
20/05/2025	-0,41%	-0,24	58,60	58,84	58,22	59,10	10M	2.002
19/05/2025	-1,46%	-0,87	58,84	59,03	57,88	59,25	10M	4.121
16/05/2025	-0,15%	-0,09	59,71	60,47	59,66	60,66	11M	1.484
15/05/2025	0,37%	0,22	59,80	59,10	59,01	60,14	17M	5.682
14/05/2025	-0,33%	-0,20	59,58	59,45	59,22	59,98	14M	1.995
13/05/2025	0,13%	0,08	59,78	59,49	58,83	59,79	11M	2.408
12/05/2025	6,70%	3,75	59,70	59,80	58,54	60,20	29M	9.067
09/05/2025	-0,05%	-0,03	55,95	56,42	55,40	56,79	8M	2.480
08/05/2025	-0,39%	-0,22	55,98	56,50	55,25	56,82	8M	2.701
07/05/2025	-0,95%	-0,54	56,20	57,26	55,52	57,31	18M	4.494
06/05/2025	0,71%	0,40	56,74	56,43	56,32	57,30	16M	18.163
05/05/2025	-3,26%	-1,90	56,34	57,32	56,04	57,58	19M	4.235
02/05/2025	-2,77%	-1,66	58,24	58,50	56,95	58,53	31M	5.693
30/04/2025	1,01%	0,60	59,90	58,57	58,37	60,38	11M	2.130
29/04/2025	-0,08%	-0,05	59,30	59,35	58,80	59,90	6M	1.613
28/04/2025	-0,24%	-0,14	59,35	59,52	58,96	59,81	10M	1.934
25/04/2025	0,95%	0,56	59,49	58,86	58,28	59,49	15M	2.049
24/04/2025	1,20%	0,70	58,93	57,95	57,55	59,32	19M	1.726
23/04/2025	2,52%	1,43	58,23	58,67	57,76	59,16	22M	2.936
22/04/2025	-0,09%	-0,05	56,80	56,49	56,10	57,74	12M	2.416
17/04/2025	-0,35%	-0,20	56,85	57,83	56,85	57,90	14M	2.456
16/04/2025	-4,20%	-2,50	57,05	59,15	56,45	59,23	19M	11.056
15/04/2025	0,42%	0,25	59,55	58,94	58,64	59,96	11M	2.807
14/04/2025	2,61%	1,51	59,30	61,51	59,02	62,16	39M	7.274
11/04/2025	3,14%	1,76	57,79	55,19	54,77	58,60	36M	5.808
10/04/2025	-3,56%	-2,07	56,03	56,23	54,48	57,28	32M	5.238
09/04/2025	12,55%	6,48	58,10	52,68	52,03	58,53	58M	7.588
08/04/2025	-2,68%	-1,42	51,62	54,50	50,84	56,28	37M	6.982
07/04/2025	-3,77%	-2,08	53,04	53,62	51,60	56,55	62M	8.169
04/04/2025	-3,43%	-1,96	55,12	56,01	54,71	57,75	30M	6.943
03/04/2025	-10,42%	-6,64	57,08	58,16	56,58	58,27	67M	6.851
02/04/2025	0,82%	0,52	63,72	62,98	62,53	64,16	7M	1.348
01/04/2025	-0,74%	-0,47	63,20	62,98	62,48	63,85	7M	3.368
31/03/2025	1,69%	1,06	63,67	62,53	62,04	64,02	18M	3.223
28/03/2025	-2,78%	-1,79	62,61	64,00	62,61	64,43	6M	1.777
27/03/2025	1,93%	1,22	64,40	63,74	63,39	64,76	15M	1.507
26/03/2025	-0,80%	-0,51	63,18	64,09	63,18	64,45	10M	2.810
25/03/2025	0,84%	0,53	63,69	63,39	62,92	63,87	10M	3.732
24/03/2025	2,67%	1,64	63,16	63,36	62,63	63,60	34M	6.153
21/03/2025	1,52%	0,92	61,52	60,50	59,95	61,65	40M	1.871
20/03/2025	0,07%	0,04	60,60	60,78	60,12	61,66	8M	1.806
19/03/2025	0,20%	0,12	60,56	60,51	60,44	62,08	19M	2.572
18/03/2025	-0,53%	-0,32	60,44	60,75	59,91	61,18	20M	4.494
17/03/2025	-0,26%	-0,16	60,76	60,20	59,76	61,47	25M	6.495
14/03/2025	0,36%	0,22	60,92	60,72	60,10	61,30	28M	7.897
13/03/2025	-3,17%	-1,99	60,70	62,95	60,38	63,15	19M	4.420
12/03/2025	-2,05%	-1,31	62,69	64,64	62,42	64,93	32M	6.511
11/03/2025	-3,07%	-2,03	64,00	65,90	63,43	65,90	39M	5.009
10/03/2025	-4,10%	-2,82	66,03	68,68	65,04	68,68	37M	27.708
07/03/2025	1,85%	1,25	68,85	67,94	67,44	69,85	15M	5.786
06/03/2025	-0,15%	-0,10	67,60	67,43	66,66	68,44	20M	63.676
05/03/2025	-3,70%	-2,60	67,70	68,68	66,62	68,69	9M	1.798
28/02/2025	1,38%	0,96	70,30	69,89	68,53	70,83	15M	15.046
27/02/2025	-0,30%	-0,21	69,34	69,12	69,12	70,71	12M	6.002
26/02/2025	-2,24%	-1,59	69,55	70,65	69,18	71,17	24M	9.096
25/02/2025	-0,68%	-0,49	71,14	71,91	70,64	72,12	14M	18.339
24/02/2025	1,29%	0,91	71,63	69,79	69,56	71,63	17M	5.749
21/02/2025	1,29%	0,90	70,72	70,00	69,86	71,07	25M	9.356
20/02/2025	-0,54%	-0,38	69,82	69,63	69,02	70,39	12M	3.347
19/02/2025	1,34%	0,93	70,20	69,77	69,26	70,20	10M	2.142
18/02/2025	-0,50%	-0,35	69,27	69,63	68,80	70,03	22M	3.643
17/02/2025	-0,26%	-0,18	69,62	70,04	69,19	70,04	4M	2.734
14/02/2025	-0,34%	-0,24	69,80	69,08	68,91	70,00	17M	5.161
13/02/2025	2,28%	1,56	70,04	68,20	68,01	70,04	15M	12.288
12/02/2025	2,47%	1,65	68,48	67,25	66,42	68,48	15M	30.563
11/02/2025	1,72%	1,13	66,83	65,50	65,35	67,83	19M	3.641
10/02/2025	-0,38%	-0,25	65,70	66,15	65,70	66,88	17M	5.627
07/02/2025	-1,70%	-1,14	65,95	67,00	65,92	69,15	15M	4.104
06/02/2025	0,01%	0,01	67,09	67,31	66,44	67,69	11M	2.632
05/02/2025	-0,07%	-0,05	67,08	66,08	65,92	67,41	24M	6.652
04/02/2025	1,62%	1,07	67,13	66,00	65,76	67,18	20M	6.054
03/02/2025	-4,34%	-3,00	66,06	68,00	65,80	68,39	31M	6.842
31/01/2025	-1,92%	-1,35	69,06	72,35	68,21	72,57	28M	8.018
30/01/2025	-0,34%	-0,24	70,41	70,65	69,76	71,12	14M	4.819
29/01/2025	1,07%	0,75	70,65	68,88	68,28	70,65	10M	4.186
28/01/2025	2,28%	1,56	69,90	68,10	67,84	70,45	20M	16.807
27/01/2025	4,18%	2,74	68,34	65,62	65,54	68,60	34M	30.771
24/01/2025	-0,46%	-0,30	65,60	66,25	65,34	66,81	13M	3.362
23/01/2025	-1,23%	-0,82	65,90	66,80	65,70	67,40	17M	18.477
22/01/2025	0,11%	0,07	66,72	66,70	65,67	66,89	17M	5.534
21/01/2025	-4,72%	-3,30	66,65	68,36	66,24	68,53	42M	9.822
20/01/2025	0,69%	0,48	69,95	69,61	69,50	70,09	5M	2.040
17/01/2025	0,59%	0,41	69,47	69,55	69,23	70,48	10M	3.979
16/01/2025	-3,25%	-2,32	69,06	71,83	69,01	72,27	22M	3.474
15/01/2025	1,61%	1,13	71,38	70,63	70,55	72,08	13M	18.382
14/01/2025	-1,32%	-0,94	70,25	71,24	70,25	71,62	10M	3.304
13/01/2025	-1,15%	-0,83	71,19	71,56	70,20	71,82	11M	2.877
10/01/2025	-2,12%	-1,56	72,02	73,22	71,22	73,98	17M	3.299
09/01/2025	-0,19%	-0,14	73,58	73,61	72,18	74,25	10M	5.106
08/01/2025	0,12%	0,09	73,72	73,60	73,59	74,75	15M	4.695
07/01/2025	-2,01%	-1,51	73,63	74,00	72,66	74,68	18M	10.899
06/01/2025	-0,20%	-0,15	75,14	74,65	74,25	75,60	11M	9.227
03/01/2025	-	-	75,29	75,10	74,12	75,29	27M	5.479

Date,Open,High,Low,Close,Volume
18-Jul-25,58.59,59.12,58.00,59.12,11723489
17-Jul-25,58.95,59.07,58.21,58.21,11255182
16-Jul-25,58.58,59.26,58.10,58.59,22607426
15-Jul-25,58.18,59.09,57.99,58.54,10679476
14-Jul-25,58.37,58.63,57.63,58.47,7587031
11-Jul-25,58.71,59.15,58.37,58.37,21366760
10-Jul-25,58.55,59.32,58.20,58.68,30511305
09-Jul-25,57.12,58.08,56.59,58.08,54389110
08-Jul-25,57.55,57.74,56.89,57.25,28400173
07-Jul-25,57.79,58.88,57.22,57.47,18750136
04-Jul-25,57.42,58.00,57.20,57.20,7306253
03-Jul-25,57.70,58.14,57.29,57.83,6477351
02-Jul-25,57.10,58.28,56.85,57.41,26311835
01-Jul-25,56.29,57.30,56.07,56.77,24156826
27-Jun-25,55.20,55.74,54.98,55.08,11149891
26-Jun-25,55.74,55.99,54.95,55.16,12955776
25-Jun-25,55.73,56.41,55.64,56.05,10110946
24-Jun-25,55.88,56.11,55.01,55.17,11492187
23-Jun-25,55.52,55.94,54.98,55.33,6497513
20-Jun-25,54.41,55.37,54.03,55.30,14201778
18-Jun-25,53.87,54.25,53.48,53.88,12102415
17-Jun-25,54.21,54.40,53.52,53.52,14494794
16-Jun-25,54.55,54.76,54.17,54.30,21901918
13-Jun-25,55.02,55.95,54.21,54.21,12056955
12-Jun-25,55.30,55.41,54.68,55.27,13712474
11-Jun-25,56.40,56.86,55.00,55.00,17240986
10-Jun-25,55.90,56.80,55.57,56.27,11579107
09-Jun-25,57.11,57.55,55.72,56.03,11321485
06-Jun-25,56.31,57.49,56.31,56.88,8084808
05-Jun-25,57.42,57.42,55.90,55.90,15519785
04-Jun-25,56.93,57.99,56.93,57.00,7170656
03-Jun-25,57.70,57.75,56.94,56.99,13847369
02-Jun-25,56.76,57.44,56.56,57.19,6728181
30-May-25,56.30,57.30,56.25,57.30,9830930
29-May-25,57.57,57.88,56.13,56.64,12337321
28-May-25,56.97,57.58,56.84,56.90,6874575
27-May-25,56.20,56.74,55.95,56.70,14618442
26-May-25,54.81,56.50,54.81,56.40,5715577
23-May-25,55.52,56.34,54.76,54.76,40132921
22-May-25,57.26,57.30,56.38,57.09,11117275
21-May-25,58.30,58.56,56.75,57.10,11864201
20-May-25,58.84,59.10,58.22,58.60,10073700
19-May-25,59.03,59.25,57.88,58.84,9595245
16-May-25,60.47,60.66,59.66,59.71,11244541
15-May-25,59.10,60.14,59.01,59.80,16847601
14-May-25,59.45,59.98,59.22,59.58,14257172
13-May-25,59.49,59.79,58.83,59.78,11125176
12-May-25,59.80,60.20,58.54,59.70,28894876
09-May-25,56.42,56.79,55.40,55.95,7979640
08-May-25,56.50,56.82,55.25,55.98,7684731
07-May-25,57.26,57.31,55.52,56.20,18415586
06-May-25,56.43,57.30,56.32,56.74,16346580
05-May-25,57.32,57.58,56.04,56.34,18743147
02-May-25,58.50,58.53,56.95,58.24,30967592
30-Apr-25,58.57,60.38,58.37,59.90,11263344
29-Apr-25,59.35,59.90,58.80,59.30,6444464
28-Apr-25,59.52,59.81,58.96,59.35,10253946
25-Apr-25,58.86,59.49,58.28,59.49,14761064
24-Apr-25,57.95,59.32,57.55,58.93,18885413
23-Apr-25,58.67,59.16,57.76,58.23,21882850
22-Apr-25,56.49,57.74,56.10,56.80,11935203
17-Apr-25,57.83,57.90,56.85,56.85,14380258
16-Apr-25,59.15,59.23,56.45,57.05,19187977
15-Apr-25,58.94,59.96,58.64,59.55,11247915
14-Apr-25,61.51,62.16,59.02,59.30,39310962
11-Apr-25,55.19,58.60,54.77,57.79,36069392
10-Apr-25,56.23,57.28,54.48,56.03,31679400
09-Apr-25,52.68,58.53,52.03,58.10,58278869
08-Apr-25,54.50,56.28,50.84,51.62,36758838
07-Apr-25,53.62,56.55,51.60,53.04,61784520
04-Apr-25,56.01,57.75,54.71,55.12,30362802
03-Apr-25,58.16,58.27,56.58,57.08,66765929
02-Apr-25,62.98,64.16,62.53,63.72,6668664
01-Apr-25,62.98,63.85,62.48,63.20,6930852
31-Mar-25,62.53,64.02,62.04,63.67,17909345
28-Mar-25,64.00,64.43,62.61,62.61,6049823
27-Mar-25,63.74,64.76,63.39,64.40,14870381
26-Mar-25,64.09,64.45,63.18,63.18,10340994
25-Mar-25,63.39,63.87,62.92,63.69,10382230
24-Mar-25,63.36,63.60,62.63,63.16,34210611
21-Mar-25,60.50,61.65,59.95,61.52,40153600
20-Mar-25,60.78,61.66,60.12,60.60,8051679
19-Mar-25,60.51,62.08,60.44,60.56,18804978
18-Mar-25,60.75,61.18,59.91,60.44,20462833
17-Mar-25,60.20,61.47,59.76,60.76,25493664
14-Mar-25,60.72,61.30,60.10,60.92,27729543
13-Mar-25,62.95,63.15,60.38,60.70,19361702
12-Mar-25,64.64,64.93,62.42,62.69,31546354
11-Mar-25,65.90,65.90,63.43,64.00,38659084
10-Mar-25,68.68,68.68,65.04,66.03,37092364
07-Mar-25,67.94,69.85,67.44,68.85,14952906
06-Mar-25,67.43,68.44,66.66,67.60,19756260
05-Mar-25,68.68,68.69,66.62,67.70,9272436
28-Feb-25,69.89,70.83,68.53,70.30,14893425
27-Feb-25,69.12,70.71,69.12,69.34,12097723
26-Feb-25,70.65,71.17,69.18,69.55,24111705
25-Feb-25,71.91,72.12,70.64,71.14,14024405
24-Feb-25,69.79,71.63,69.56,71.63,17433346
21-Feb-25,70.00,71.07,69.86,70.72,25099350
20-Feb-25,69.63,70.39,69.02,69.82,11533488
19-Feb-25,69.77,70.20,69.26,70.20,10335895
18-Feb-25,69.63,70.03,68.80,69.27,22195301
17-Feb-25,70.04,70.04,69.19,69.62,3532228
14-Feb-25,69.08,70.00,68.91,69.80,16894542
13-Feb-25,68.20,70.04,68.01,70.04,15195432
12-Feb-25,67.25,68.48,66.42,68.48,14960132
11-Feb-25,65.50,67.83,65.35,66.83,19436759
10-Feb-25,66.15,66.88,65.70,65.70,17343964
07-Feb-25,67.00,69.15,65.92,65.95,15020446
06-Feb-25,67.31,67.69,66.44,67.09,11205135
05-Feb-25,66.08,67.41,65.92,67.08,23732865
04-Feb-25,66.00,67.18,65.76,67.13,20119265
03-Feb-25,68.00,68.39,65.80,66.06,30813105
31-Jan-25,72.35,72.57,68.21,69.06,27607239
30-Jan-25,70.65,71.12,69.76,70.41,13911842
29-Jan-25,68.88,70.65,68.28,70.65,10007883
28-Jan-25,68.10,70.45,67.84,69.90,19872020
27-Jan-25,65.62,68.60,65.54,68.34,34371053
24-Jan-25,66.25,66.81,65.34,65.60,12908932
23-Jan-25,66.80,67.40,65.70,65.90,17302185
22-Jan-25,66.70,66.89,65.67,66.72,16644083
21-Jan-25,68.36,68.53,66.24,66.65,41735445
20-Jan-25,69.61,70.09,69.50,69.95,4805200
17-Jan-25,69.55,70.48,69.23,69.47,9599720
16-Jan-25,71.83,72.27,69.01,69.06,22391031
15-Jan-25,70.63,72.08,70.55,71.38,12869435
14-Jan-25,71.24,71.62,70.25,70.25,10209904
13-Jan-25,71.56,71.82,70.20,71.19,11169478
10-Jan-25,73.22,73.98,71.22,72.02,16511692
09-Jan-25,73.61,74.25,72.18,73.58,9826206
08-Jan-25,73.60,74.75,73.59,73.72,15183328
07-Jan-25,74.00,74.68,72.66,73.63,18088157
06-Jan-25,74.65,75.60,74.25,75.14,10817682
03-Jan-25,75.10,75.29,74.12,75.29,26930491

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AAPL34