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
18/10/2021	2,45%	1,94	81,00	79,30	79,13	81,02	20M	3.256
15/10/2021	-0,50%	-0,40	79,06	79,30	78,18	79,46	6M	1.308
14/10/2021	2,00%	1,56	79,46	77,90	77,73	79,46	8M	1.512
13/10/2021	-0,68%	-0,53	77,90	78,00	77,14	78,38	17M	2.700
11/10/2021	-0,78%	-0,62	78,43	78,69	78,18	79,85	13M	1.623
08/10/2021	-0,19%	-0,15	79,05	79,20	78,00	79,49	38M	1.532
07/10/2021	1,73%	1,35	79,20	78,51	78,51	79,50	9M	3.086
06/10/2021	0,30%	0,23	77,85	76,75	76,31	77,85	10M	2.565
05/10/2021	2,54%	1,92	77,62	75,90	75,90	77,72	10M	1.406
04/10/2021	-0,96%	-0,73	75,70	76,20	75,08	76,89	10M	2.408
01/10/2021	-1,53%	-1,19	76,43	77,00	74,79	77,00	21M	4.264

30/09/2021	0,15%	0,12	77,62	77,69	77,15	78,21	16M	1.347
29/09/2021	0,85%	0,65	77,50	77,23	77,18	78,35	9M	1.035
28/09/2021	-2,10%	-1,65	76,85	77,94	76,85	78,47	15M	1.675
27/09/2021	-0,43%	-0,34	78,50	77,85	76,70	78,50	6M	1.733
24/09/2021	1,08%	0,84	78,84	77,95	77,79	78,85	5M	1.511
23/09/2021	1,23%	0,95	78,00	77,50	77,16	78,00	8M	1.870
22/09/2021	1,33%	1,01	77,05	76,04	75,99	77,60	17M	1.421
21/09/2021	-0,45%	-0,34	76,04	76,37	75,56	76,78	13M	1.519
20/09/2021	-0,86%	-0,66	76,38	76,87	75,75	76,87	14M	2.380
17/09/2021	-1,77%	-1,39	77,04	78,99	77,02	79,32	13M	1.662
16/09/2021	0,59%	0,46	78,43	77,90	77,33	78,46	8M	3.522
15/09/2021	-0,15%	-0,12	77,97	77,99	77,02	78,46	13M	1.858
14/09/2021	0,22%	0,17	78,09	78,40	77,10	78,89	12M	2.103
13/09/2021	-0,50%	-0,39	77,92	78,42	77,80	79,02	12M	3.861
10/09/2021	-3,09%	-2,50	78,31	80,81	77,75	81,16	34M	3.713
09/09/2021	-1,93%	-1,59	80,81	82,53	80,29	82,67	11M	2.094
08/09/2021	0,98%	0,80	82,40	81,99	81,08	82,40	20M	3.966
06/09/2021	1,82%	1,46	81,60	80,14	80,14	81,74	8M	3.244
03/09/2021	0,68%	0,54	80,14	79,80	79,25	80,14	31M	3.035
02/09/2021	0,44%	0,35	79,60	79,97	78,71	80,38	16M	2.720
01/09/2021	0,62%	0,49	79,25	78,76	78,47	80,26	23M	4.557
31/08/2021	-1,28%	-1,02	78,76	79,10	77,55	79,10	9M	1.615
30/08/2021	3,73%	2,87	79,78	77,38	77,38	79,78	14M	1.958
27/08/2021	-1,19%	-0,93	76,91	77,62	76,81	77,73	5M	1.649
26/08/2021	0,28%	0,22	77,84	77,62	77,55	78,20	12M	1.271
25/08/2021	-1,56%	-1,23	77,62	78,83	77,17	79,17	10M	1.755
24/08/2021	-2,30%	-1,86	78,85	80,09	78,52	80,38	17M	2.119
23/08/2021	1,09%	0,87	80,71	79,79	79,41	80,93	7M	1.616
20/08/2021	0,20%	0,16	79,84	80,04	79,51	80,88	13M	1.386
19/08/2021	0,82%	0,65	79,68	78,08	78,08	79,96	13M	18.644
18/08/2021	-0,24%	-0,19	79,03	79,50	78,66	79,77	13M	1.939
17/08/2021	-0,58%	-0,46	79,22	79,51	78,76	79,69	10M	1.580
16/08/2021	1,74%	1,36	79,68	78,32	76,75	79,79	17M	2.023
13/08/2021	-0,09%	-0,07	78,32	78,55	77,61	78,82	8M	1.858
12/08/2021	2,97%	2,26	78,39	76,36	76,30	78,39	14M	1.822
11/08/2021	0,44%	0,33	76,13	75,41	75,41	76,45	5M	1.879
10/08/2021	-1,17%	-0,90	75,80	76,81	75,53	77,58	18M	5.899
09/08/2021	0,13%	0,10	76,70	77,00	76,11	77,42	6M	1.465
06/08/2021	0,39%	0,30	76,60	76,81	76,00	77,30	6M	1.784
05/08/2021	-0,26%	-0,20	76,30	75,59	74,72	76,89	7M	1.691
04/08/2021	0,33%	0,25	76,50	76,01	75,80	77,10	7M	1.018
03/08/2021	1,26%	0,95	76,25	76,30	76,00	77,35	15M	1.707
02/08/2021	-0,79%	-0,60	75,30	75,74	74,52	75,74	12M	1.331
30/07/2021	2,87%	2,12	75,90	73,78	73,50	76,05	14M	1.486
29/07/2021	-0,31%	-0,23	73,78	73,28	73,27	74,50	9M	12.945
28/07/2021	-1,79%	-1,35	74,01	75,36	73,46	75,73	16M	1.806
27/07/2021	-2,51%	-1,94	75,36	77,88	75,13	77,88	9M	1.408
26/07/2021	-0,06%	-0,05	77,30	77,40	76,92	77,65	7M	1.605
23/07/2021	0,91%	0,70	77,35	76,10	75,81	77,60	11M	1.264
22/07/2021	1,64%	1,24	76,65	75,51	75,51	77,12	9M	1.364
21/07/2021	-0,25%	-0,19	75,41	76,56	75,20	76,84	15M	1.684
20/07/2021	1,60%	1,19	75,60	75,28	75,28	76,73	12M	2.032
19/07/2021	-0,45%	-0,34	74,41	74,65	72,92	74,99	14M	1.404
16/07/2021	-1,89%	-1,44	74,75	76,33	74,64	76,59	17M	1.496
15/07/2021	1,38%	1,04	76,19	75,75	75,41	76,41	14M	1.354
14/07/2021	-0,31%	-0,23	75,15	75,70	75,12	76,00	15M	1.254
13/07/2021	0,71%	0,53	75,38	75,01	74,66	76,20	23M	1.959
12/07/2021	-0,45%	-0,34	74,85	76,30	74,50	76,66	12M	1.661
08/07/2021	-0,67%	-0,51	75,19	74,66	73,00	75,50	19M	1.929
07/07/2021	2,31%	1,71	75,70	74,35	74,10	76,01	33M	3.041
06/07/2021	4,92%	3,47	73,99	71,46	71,46	74,05	23M	2.698
05/07/2021	-0,58%	-0,41	70,52	70,50	70,30	70,85	3M	2.459
02/07/2021	2,60%	1,80	70,93	69,26	68,75	70,93	16M	2.093
01/07/2021	1,66%	1,13	69,13	68,20	67,77	69,25	14M	1.783
30/06/2021	1,00%	0,67	68,00	67,60	67,60	68,84	10M	1.246
29/06/2021	1,65%	1,09	67,33	66,25	66,25	67,49	10M	1.378
28/06/2021	1,01%	0,66	66,24	65,98	65,79	67,06	8M	1.159
25/06/2021	0,52%	0,34	65,58	65,29	65,29	66,23	6M	5.721
24/06/2021	-1,64%	-1,09	65,24	66,30	65,24	66,54	6M	968
23/06/2021	-0,41%	-0,27	66,33	66,60	66,05	66,68	3M	3.692
22/06/2021	0,45%	0,30	66,60	66,56	66,20	66,77	16M	1.275
21/06/2021	0,11%	0,07	66,30	66,20	65,18	66,67	5M	1.149
18/06/2021	0,02%	0,01	66,23	65,85	65,13	66,63	8M	987
17/06/2021	0,91%	0,60	66,22	65,62	65,24	66,55	12M	1.464
16/06/2021	0,40%	0,26	65,62	65,59	64,82	65,88	5M	2.389
15/06/2021	-1,12%	-0,74	65,36	66,40	65,36	66,44	5M	1.524
14/06/2021	1,43%	0,93	66,10	65,10	64,61	66,18	11M	1.490
11/06/2021	2,15%	1,37	65,17	64,98	64,20	65,30	6M	3.217
10/06/2021	-0,62%	-0,40	63,80	64,15	63,80	64,70	8M	3.338
09/06/2021	0,66%	0,42	64,20	63,97	63,80	64,72	4M	1.190
08/06/2021	0,81%	0,51	63,78	64,02	63,50	65,04	11M	1.810
07/06/2021	-0,36%	-0,23	63,27	63,55	62,81	64,03	9M	1.916
04/06/2021	0,14%	0,09	63,50	63,40	62,74	64,00	6M	1.713
02/06/2021	-1,18%	-0,76	63,41	64,17	63,03	64,55	14M	2.797
01/06/2021	-2,03%	-1,33	64,17	65,47	63,91	65,47	13M	2.555
31/05/2021	0,46%	0,30	65,50	65,50	65,24	66,00	3M	1.321
28/05/2021	-1,23%	-0,81	65,20	66,01	65,14	66,01	9M	1.681
27/05/2021	-1,81%	-1,22	66,01	67,25	66,01	67,55	8M	3.160
26/05/2021	-0,93%	-0,63	67,23	67,85	67,23	68,05	5M	2.791
25/05/2021	0,34%	0,23	67,86	67,70	67,29	68,21	6M	1.052
24/05/2021	0,80%	0,54	67,63	67,13	67,13	68,15	7M	2.117
21/05/2021	0,01%	0,01	67,09	67,30	66,90	67,77	8M	1.069
20/05/2021	1,48%	0,98	67,08	66,21	66,21	67,42	5M	872
19/05/2021	0,46%	0,30	66,10	65,49	64,95	66,27	7M	1.059
18/05/2021	-0,98%	-0,65	65,80	66,70	65,74	66,96	5M	3.108
17/05/2021	-1,01%	-0,68	66,45	67,20	65,93	67,62	7M	1.206
14/05/2021	1,71%	1,13	67,13	66,70	66,35	67,35	11M	2.783
13/05/2021	1,15%	0,75	66,00	65,25	65,25	66,70	12M	2.082
12/05/2021	-0,68%	-0,45	65,25	65,40	64,36	65,40	17M	1.870
11/05/2021	-1,20%	-0,80	65,70	65,00	64,72	66,03	17M	3.648
10/05/2021	-2,59%	-1,77	66,50	68,20	66,50	68,20	8M	2.261
07/05/2021	-0,97%	-0,67	68,27	68,90	67,92	69,07	9M	5.317
06/05/2021	0,63%	0,43	68,94	68,50	67,27	68,94	9M	2.492
05/05/2021	-1,41%	-0,98	68,51	69,69	68,51	70,36	7M	1.451
04/05/2021	-2,68%	-1,91	69,49	71,40	68,80	71,80	21M	2.479
03/05/2021	-0,07%	-0,05	71,40	72,00	71,32	72,67	6M	1.543
30/04/2021	0,69%	0,49	71,45	70,70	70,47	72,53	13M	1.634
29/04/2021	-1,32%	-0,95	70,96	73,59	70,96	73,80	20M	1.809
28/04/2021	-2,44%	-1,80	71,91	73,50	71,65	73,50	15M	2.222
27/04/2021	0,16%	0,12	73,71	73,59	72,95	74,02	5M	1.059
26/04/2021	-0,84%	-0,62	73,59	73,84	73,20	73,87	9M	2.348
23/04/2021	2,64%	1,91	74,21	72,30	72,12	74,30	10M	1.216
22/04/2021	-2,35%	-1,74	72,30	73,80	71,92	73,90	9M	3.185
20/04/2021	-1,13%	-0,85	74,04	75,19	73,23	75,19	17M	1.555
19/04/2021	-0,41%	-0,31	74,89	74,80	74,43	75,92	10M	2.109
16/04/2021	-0,59%	-0,45	75,20	75,94	74,47	76,50	11M	1.518
15/04/2021	0,96%	0,72	75,65	74,93	74,84	76,22	15M	2.532
14/04/2021	-2,60%	-2,00	74,93	77,00	74,93	77,39	11M	1.916
13/04/2021	1,91%	1,44	76,93	75,44	75,15	77,04	21M	2.000
12/04/2021	-0,08%	-0,06	75,49	75,55	74,09	75,55	14M	1.798
09/04/2021	3,81%	2,77	75,55	72,51	72,51	75,55	22M	2.665
08/04/2021	1,03%	0,74	72,78	72,04	71,85	72,78	14M	1.469
07/04/2021	-	-	72,04	70,80	69,69	72,15	13M	1.462

Date,Open,High,Low,Close,Volume
18-Oct-21,79.30,81.02,79.13,81.00,19528768
15-Oct-21,79.30,79.46,78.18,79.06,6139079
14-Oct-21,77.90,79.46,77.73,79.46,7767972
13-Oct-21,78.00,78.38,77.14,77.90,17493436
11-Oct-21,78.69,79.85,78.18,78.43,12980060
08-Oct-21,79.20,79.49,78.00,79.05,38413167
07-Oct-21,78.51,79.50,78.51,79.20,8930754
06-Oct-21,76.75,77.85,76.31,77.85,10036031
05-Oct-21,75.90,77.72,75.90,77.62,9534928
04-Oct-21,76.20,76.89,75.08,75.70,10118958
01-Oct-21,77.00,77.00,74.79,76.43,21348960
30-Sep-21,77.69,78.21,77.15,77.62,15811473
29-Sep-21,77.23,78.35,77.18,77.50,9331328
28-Sep-21,77.94,78.47,76.85,76.85,14651172
27-Sep-21,77.85,78.50,76.70,78.50,5650283
24-Sep-21,77.95,78.85,77.79,78.84,4608318
23-Sep-21,77.50,78.00,77.16,78.00,8162021
22-Sep-21,76.04,77.60,75.99,77.05,16650814
21-Sep-21,76.37,76.78,75.56,76.04,12823950
20-Sep-21,76.87,76.87,75.75,76.38,14254059
17-Sep-21,78.99,79.32,77.02,77.04,12517771
16-Sep-21,77.90,78.46,77.33,78.43,8451315
15-Sep-21,77.99,78.46,77.02,77.97,13074758
14-Sep-21,78.40,78.89,77.10,78.09,11860233
13-Sep-21,78.42,79.02,77.80,77.92,12034856
10-Sep-21,80.81,81.16,77.75,78.31,33802817
09-Sep-21,82.53,82.67,80.29,80.81,11092806
08-Sep-21,81.99,82.40,81.08,82.40,20122373
06-Sep-21,80.14,81.74,80.14,81.60,7806555
03-Sep-21,79.80,80.14,79.25,80.14,30517643
02-Sep-21,79.97,80.38,78.71,79.60,15962469
01-Sep-21,78.76,80.26,78.47,79.25,23361298
31-Aug-21,79.10,79.10,77.55,78.76,9167860
30-Aug-21,77.38,79.78,77.38,79.78,14361558
27-Aug-21,77.62,77.73,76.81,76.91,5077734
26-Aug-21,77.62,78.20,77.55,77.84,11563856
25-Aug-21,78.83,79.17,77.17,77.62,9866200
24-Aug-21,80.09,80.38,78.52,78.85,16557424
23-Aug-21,79.79,80.93,79.41,80.71,7023667
20-Aug-21,80.04,80.88,79.51,79.84,12915353
19-Aug-21,78.08,79.96,78.08,79.68,12802774
18-Aug-21,79.50,79.77,78.66,79.03,12818185
17-Aug-21,79.51,79.69,78.76,79.22,9706246
16-Aug-21,78.32,79.79,76.75,79.68,16788391
13-Aug-21,78.55,78.82,77.61,78.32,8493336
12-Aug-21,76.36,78.39,76.30,78.39,13705708
11-Aug-21,75.41,76.45,75.41,76.13,4929312
10-Aug-21,76.81,77.58,75.53,75.80,18233361
09-Aug-21,77.00,77.42,76.11,76.70,5746000
06-Aug-21,76.81,77.30,76.00,76.60,6296408
05-Aug-21,75.59,76.89,74.72,76.30,7083364
04-Aug-21,76.01,77.10,75.80,76.50,6705984
03-Aug-21,76.30,77.35,76.00,76.25,15093384
02-Aug-21,75.74,75.74,74.52,75.30,11541518
30-Jul-21,73.78,76.05,73.50,75.90,14416635
29-Jul-21,73.28,74.50,73.27,73.78,9449133
28-Jul-21,75.36,75.73,73.46,74.01,15557123
27-Jul-21,77.88,77.88,75.13,75.36,8718894
26-Jul-21,77.40,77.65,76.92,77.30,7330911
23-Jul-21,76.10,77.60,75.81,77.35,11338523
22-Jul-21,75.51,77.12,75.51,76.65,9044339
21-Jul-21,76.56,76.84,75.20,75.41,15441106
20-Jul-21,75.28,76.73,75.28,75.60,11519032
19-Jul-21,74.65,74.99,72.92,74.41,14073234
16-Jul-21,76.33,76.59,74.64,74.75,16651594
15-Jul-21,75.75,76.41,75.41,76.19,14312993
14-Jul-21,75.70,76.00,75.12,75.15,15035047
13-Jul-21,75.01,76.20,74.66,75.38,22644795
12-Jul-21,76.30,76.66,74.50,74.85,12162217
08-Jul-21,74.66,75.50,73.00,75.19,19004016
07-Jul-21,74.35,76.01,74.10,75.70,32683377
06-Jul-21,71.46,74.05,71.46,73.99,22571678
05-Jul-21,70.50,70.85,70.30,70.52,2992206
02-Jul-21,69.26,70.93,68.75,70.93,16050194
01-Jul-21,68.20,69.25,67.77,69.13,13861617
30-Jun-21,67.60,68.84,67.60,68.00,10022313
29-Jun-21,66.25,67.49,66.25,67.33,10309463
28-Jun-21,65.98,67.06,65.79,66.24,7830499
25-Jun-21,65.29,66.23,65.29,65.58,6457401
24-Jun-21,66.30,66.54,65.24,65.24,5553783
23-Jun-21,66.60,66.68,66.05,66.33,2979833
22-Jun-21,66.56,66.77,66.20,66.60,15523422
21-Jun-21,66.20,66.67,65.18,66.30,5269062
18-Jun-21,65.85,66.63,65.13,66.23,8314293
17-Jun-21,65.62,66.55,65.24,66.22,12270484
16-Jun-21,65.59,65.88,64.82,65.62,4760899
15-Jun-21,66.40,66.44,65.36,65.36,5110846
14-Jun-21,65.10,66.18,64.61,66.10,10580603
11-Jun-21,64.98,65.30,64.20,65.17,6480639
10-Jun-21,64.15,64.70,63.80,63.80,7673116
09-Jun-21,63.97,64.72,63.80,64.20,3719199
08-Jun-21,64.02,65.04,63.50,63.78,10662059
07-Jun-21,63.55,64.03,62.81,63.27,8743616
04-Jun-21,63.40,64.00,62.74,63.50,6420049
02-Jun-21,64.17,64.55,63.03,63.41,13971519
01-Jun-21,65.47,65.47,63.91,64.17,13481155
31-May-21,65.50,66.00,65.24,65.50,2896569
28-May-21,66.01,66.01,65.14,65.20,9103314
27-May-21,67.25,67.55,66.01,66.01,8165978
26-May-21,67.85,68.05,67.23,67.23,4541219
25-May-21,67.70,68.21,67.29,67.86,6123311
24-May-21,67.13,68.15,67.13,67.63,7054556
21-May-21,67.30,67.77,66.90,67.09,7772070
20-May-21,66.21,67.42,66.21,67.08,4952895
19-May-21,65.49,66.27,64.95,66.10,7258192
18-May-21,66.70,66.96,65.74,65.80,4789569
17-May-21,67.20,67.62,65.93,66.45,6856090
14-May-21,66.70,67.35,66.35,67.13,10603408
13-May-21,65.25,66.70,65.25,66.00,11903901
12-May-21,65.40,65.40,64.36,65.25,16695051
11-May-21,65.00,66.03,64.72,65.70,16553823
10-May-21,68.20,68.20,66.50,66.50,7599853
07-May-21,68.90,69.07,67.92,68.27,9058620
06-May-21,68.50,68.94,67.27,68.94,9282226
05-May-21,69.69,70.36,68.51,68.51,6661327
04-May-21,71.40,71.80,68.80,69.49,20836963
03-May-21,72.00,72.67,71.32,71.40,6477476
30-Apr-21,70.70,72.53,70.47,71.45,13054011
29-Apr-21,73.59,73.80,70.96,70.96,19676065
28-Apr-21,73.50,73.50,71.65,71.91,14627959
27-Apr-21,73.59,74.02,72.95,73.71,5402290
26-Apr-21,73.84,73.87,73.20,73.59,8969003
23-Apr-21,72.30,74.30,72.12,74.21,9824445
22-Apr-21,73.80,73.90,71.92,72.30,9105564
20-Apr-21,75.19,75.19,73.23,74.04,17234118
19-Apr-21,74.80,75.92,74.43,74.89,10024009
16-Apr-21,75.94,76.50,74.47,75.20,10672951
15-Apr-21,74.93,76.22,74.84,75.65,14675118
14-Apr-21,77.00,77.39,74.93,74.93,10736022
13-Apr-21,75.44,77.04,75.15,76.93,20536173
12-Apr-21,75.55,75.55,74.09,75.49,13694767
09-Apr-21,72.51,75.55,72.51,75.55,21583611
08-Apr-21,72.04,72.78,71.85,72.78,13934815
07-Apr-21,70.80,72.15,69.69,72.04,13480797

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AAPL34

cotações, gráficos e mais...