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 |
| 04/12/2019 | 2,33% | 2,52 | 110,89 | 110,22 | 109,52 | 110,89 | 1.000K | 14 |
| 03/12/2019 | -2,24% | -2,48 | 108,37 | 110,85 | 108,37 | 110,85 | 850K | 8 |
| 02/12/2019 | -2,63% | -2,99 | 110,85 | 112,01 | 110,85 | 112,80 | 2M | 15 |
| 29/11/2019 | -0,81% | -0,93 | 113,84 | 113,60 | 113,25 | 114,00 | 182K | 5 |
| 28/11/2019 | 0,00% | 0,00 | 114,77 | 114,77 | 114,77 | 114,77 | 34K | 1 |
| 27/11/2019 | 1,02% | 1,16 | 114,77 | 114,30 | 113,35 | 114,77 | 662K | 9 |
| 26/11/2019 | 0,56% | 0,63 | 113,61 | 114,00 | 113,40 | 114,00 | 250K | 7 |
| 25/11/2019 | 2,56% | 2,82 | 112,98 | 110,00 | 110,00 | 112,98 | 279K | 5 |
| 22/11/2019 | -0,39% | -0,43 | 110,16 | 110,19 | 109,30 | 110,20 | 649K | 6 |
| 21/11/2019 | -1,23% | -1,38 | 110,59 | 112,99 | 110,28 | 112,99 | 1M | 7 |
| 19/11/2019 | -0,74% | -0,83 | 111,97 | 112,30 | 111,97 | 112,40 | 190K | 3 |
| 18/11/2019 | 2,16% | 2,39 | 112,80 | 111,80 | 111,80 | 112,80 | 571K | 3 |
| 14/11/2019 | -0,53% | -0,59 | 110,41 | 111,00 | 110,41 | 111,03 | 917K | 6 |
| 13/11/2019 | 1,19% | 1,31 | 111,00 | 109,69 | 109,69 | 111,00 | 66K | 6 |
| 12/11/2019 | 0,40% | 0,44 | 109,69 | 109,70 | 109,40 | 109,80 | 153K | 7 |
| 11/11/2019 | 0,38% | 0,41 | 109,25 | 108,30 | 108,10 | 109,25 | 466K | 7 |
| 08/11/2019 | 2,67% | 2,83 | 108,84 | 107,56 | 107,30 | 108,84 | 389K | 15 |
| 07/11/2019 | 1,96% | 2,04 | 106,01 | 106,10 | 106,01 | 106,80 | 414K | 5 |
| 06/11/2019 | 1,43% | 1,47 | 103,97 | 104,49 | 103,97 | 105,10 | 104K | 8 |
| 05/11/2019 | -0,41% | -0,42 | 102,50 | 102,90 | 102,50 | 103,31 | 370K | 14 |
| 04/11/2019 | 1,72% | 1,74 | 102,92 | 103,00 | 102,90 | 103,00 | 340K | 8 |
| 01/11/2019 | 1,18% | 1,18 | 101,18 | 99,70 | 99,70 | 102,19 | 976K | 7 |
| 31/10/2019 | 3,69% | 3,56 | 100,00 | 99,76 | 98,50 | 100,03 | 2M | 14 |
| 30/10/2019 | -0,46% | -0,45 | 96,44 | 97,95 | 96,44 | 97,95 | 1M | 10 |
| 29/10/2019 | -1,89% | -1,87 | 96,89 | 99,00 | 96,89 | 99,31 | 956K | 11 |
| 28/10/2019 | 0,31% | 0,31 | 98,76 | 99,29 | 98,76 | 99,80 | 30K | 3 |
| 25/10/2019 | 0,17% | 0,17 | 98,45 | 99,35 | 98,00 | 99,35 | 1M | 4 |
| 24/10/2019 | 0,98% | 0,95 | 98,28 | 97,33 | 96,92 | 98,28 | 157K | 7 |
| 23/10/2019 | 0,02% | 0,02 | 97,33 | 98,60 | 97,33 | 98,60 | 588K | 8 |
| 22/10/2019 | -1,86% | -1,84 | 97,31 | 98,97 | 97,31 | 98,97 | 433K | 10 |
| 21/10/2019 | 0,93% | 0,91 | 99,15 | 99,00 | 99,00 | 100,00 | 378K | 7 |
| 18/10/2019 | 0,89% | 0,87 | 98,24 | 97,00 | 97,00 | 98,24 | 204K | 3 |
| 17/10/2019 | 0,06% | 0,06 | 97,37 | 97,37 | 97,37 | 97,37 | 10K | 1 |
| 16/10/2019 | -0,31% | -0,30 | 97,31 | 97,90 | 97,11 | 97,90 | 826K | 3 |
| 15/10/2019 | -0,54% | -0,53 | 97,61 | 98,20 | 97,61 | 98,40 | 2M | 13 |
| 14/10/2019 | 0,85% | 0,83 | 98,14 | 97,84 | 97,52 | 98,20 | 890K | 8 |
| 11/10/2019 | 3,19% | 3,01 | 97,31 | 95,00 | 95,00 | 97,31 | 202K | 4 |
| 10/10/2019 | 1,85% | 1,71 | 94,30 | 94,49 | 94,30 | 94,58 | 992K | 3 |
| 09/10/2019 | 0,41% | 0,38 | 92,59 | 92,21 | 92,21 | 93,00 | 4M | 8 |
| 08/10/2019 | -1,44% | -1,35 | 92,21 | 93,40 | 92,21 | 93,40 | 251K | 6 |
| 07/10/2019 | 2,06% | 1,89 | 93,56 | 93,40 | 93,40 | 94,02 | 168K | 3 |
| 04/10/2019 | 2,28% | 2,04 | 91,67 | 91,25 | 91,25 | 92,52 | 249K | 5 |
| 03/10/2019 | -1,07% | -0,97 | 89,63 | 90,21 | 89,00 | 90,21 | 180K | 10 |
| 02/10/2019 | -2,53% | -2,35 | 90,60 | 91,00 | 90,60 | 91,00 | 400K | 7 |
| 01/10/2019 | -0,63% | -0,59 | 92,95 | 94,00 | 92,95 | 95,33 | 761K | 14 |
| 30/09/2019 | 3,54% | 3,20 | 93,54 | 91,94 | 91,94 | 93,54 | 2M | 8 |
| 27/09/2019 | -0,89% | -0,81 | 90,34 | 91,29 | 90,34 | 91,29 | 301K | 3 |
| 26/09/2019 | -0,49% | -0,45 | 91,15 | 91,25 | 91,00 | 92,00 | 3M | 17 |
| 25/09/2019 | 1,22% | 1,10 | 91,60 | 91,39 | 91,39 | 92,17 | 5M | 4 |
| 24/09/2019 | -0,70% | -0,64 | 90,50 | 92,20 | 90,50 | 92,20 | 890K | 6 |
| 23/09/2019 | -0,03% | -0,03 | 91,14 | 91,18 | 91,14 | 92,00 | 621K | 5 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,110.22,110.89,109.52,110.89,999725
03-Dec-19,110.85,110.85,108.37,108.37,850326
02-Dec-19,112.01,112.80,110.85,110.85,1517550
29-Nov-19,113.60,114.00,113.25,113.84,181900
28-Nov-19,114.77,114.77,114.77,114.77,34431
27-Nov-19,114.30,114.77,113.35,114.77,662351
26-Nov-19,114.00,114.00,113.40,113.61,249847
25-Nov-19,110.00,112.98,110.00,112.98,278812
22-Nov-19,110.19,110.20,109.30,110.16,648957
21-Nov-19,112.99,112.99,110.28,110.59,1037691
19-Nov-19,112.30,112.40,111.97,111.97,190425
18-Nov-19,111.80,112.80,111.80,112.80,570856
14-Nov-19,111.00,111.03,110.41,110.41,917269
13-Nov-19,109.69,111.00,109.69,111.00,66172
12-Nov-19,109.70,109.80,109.40,109.69,153454
11-Nov-19,108.30,109.25,108.10,109.25,466037
08-Nov-19,107.56,108.84,107.30,108.84,388922
07-Nov-19,106.10,106.80,106.01,106.01,413810
06-Nov-19,104.49,105.10,103.97,103.97,104370
05-Nov-19,102.90,103.31,102.50,102.50,370297
04-Nov-19,103.00,103.00,102.90,102.92,339681
01-Nov-19,99.70,102.19,99.70,101.18,976187
31-Oct-19,99.76,100.03,98.50,100.00,2228525
30-Oct-19,97.95,97.95,96.44,96.44,1033624
29-Oct-19,99.00,99.31,96.89,96.89,955967
28-Oct-19,99.29,99.80,98.76,98.76,29785
25-Oct-19,99.35,99.35,98.00,98.45,1289924
24-Oct-19,97.33,98.28,96.92,98.28,156736
23-Oct-19,98.60,98.60,97.33,97.33,588443
22-Oct-19,98.97,98.97,97.31,97.31,433223
21-Oct-19,99.00,100.00,99.00,99.15,377571
18-Oct-19,97.00,98.24,97.00,98.24,204204
17-Oct-19,97.37,97.37,97.37,97.37,9737
16-Oct-19,97.90,97.90,97.11,97.31,825994
15-Oct-19,98.20,98.40,97.61,97.61,1607313
14-Oct-19,97.84,98.20,97.52,98.14,890463
11-Oct-19,95.00,97.31,95.00,97.31,202437
10-Oct-19,94.49,94.58,94.30,94.30,992224
09-Oct-19,92.21,93.00,92.21,92.59,3636734
08-Oct-19,93.40,93.40,92.21,92.21,250646
07-Oct-19,93.40,94.02,93.40,93.56,168322
04-Oct-19,91.25,92.52,91.25,91.67,248512
03-Oct-19,90.21,90.21,89.00,89.63,179972
02-Oct-19,91.00,91.00,90.60,90.60,400095
01-Oct-19,94.00,95.33,92.95,92.95,760876
30-Sep-19,91.94,93.54,91.94,93.54,1784076
27-Sep-19,91.29,91.29,90.34,90.34,300659
26-Sep-19,91.25,92.00,91.00,91.15,2619594
25-Sep-19,91.39,92.17,91.39,91.60,4672743
24-Sep-19,92.20,92.20,90.50,90.50,889633
23-Sep-19,91.18,92.00,91.14,91.14,621062
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-19,76.47,76.47,75.74,75.74,394077
11-Jul-19,76.40,76.40,75.69,75.69,394077
10-Jul-19,76.40,76.78,76.15,76.15,394077
08-Jul-19,76.00,76.41,75.90,76.41,394077
05-Jul-19,78.24,78.27,77.75,77.75,394077
04-Jul-19,77.08,77.08,77.08,77.08,394077
03-Jul-19,77.70,77.70,77.70,77.70,394077
02-Jul-19,76.88,78.21,76.88,77.83,394077
01-Jul-19,77.50,77.50,77.10,77.19,394077
28-Jun-19,75.65,76.00,75.61,75.61,394077
27-Jun-19,76.87,77.18,76.34,76.34,394077
26-Jun-19,77.20,77.20,76.60,76.63,394077
25-Jun-19,75.80,75.80,75.19,75.19,394077
24-Jun-19,76.60,76.60,76.00,76.02,394077
21-Jun-19,76.47,77.09,76.02,76.02,394077
19-Jun-19,76.70,77.00,76.00,76.09,394077
18-Jun-19,77.00,77.00,76.31,76.31,394077
17-Jun-19,75.48,76.08,75.36,75.36,394077
14-Jun-19,75.00,75.55,75.00,75.50,394077
13-Jun-19,75.07,75.07,74.67,74.67,394077
12-Jun-19,74.70,75.00,74.70,74.94,394077
11-Jun-19,75.26,75.26,74.80,74.80,394077
10-Jun-19,75.67,75.67,74.68,74.68,394077
07-Jun-19,72.50,73.60,72.50,73.37,394077
06-Jun-19,70.79,71.84,70.79,71.61,394077
05-Jun-19,70.42,71.00,70.42,70.92,394077
04-Jun-19,66.93,69.20,66.93,69.02,394077
03-Jun-19,69.39,69.39,66.93,67.07,394077
31-May-19,69.01,69.99,69.00,69.09,394077
30-May-19,70.80,71.10,70.20,71.10,394077
29-May-19,71.00,71.33,70.34,70.73,394077
28-May-19,72.55,72.55,71.67,72.22,394077
27-May-19,74.00,75.20,72.50,72.50,394077
*exoneração de responsabilidade