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 |
| 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 |
| 29/04/2019 | 0,55% | 0,44 | 81,04 | 79,36 | 79,36 | 81,79 | 2M | 10 |
| 26/04/2019 | -1,09% | -0,89 | 80,60 | 79,80 | 79,60 | 80,60 | 410K | 9 |
| 25/04/2019 | -1,80% | -1,49 | 81,49 | 82,01 | 81,32 | 82,21 | 587K | 8 |
| 24/04/2019 | 1,67% | 1,36 | 82,98 | 82,30 | 82,30 | 83,20 | 462K | 9 |
| 23/04/2019 | 1,14% | 0,92 | 81,62 | 79,80 | 79,80 | 81,80 | 944K | 10 |
| 22/04/2019 | 0,42% | 0,34 | 80,70 | 78,80 | 78,80 | 81,80 | 667K | 7 |
| 18/04/2019 | -0,79% | -0,64 | 80,36 | 81,00 | 79,63 | 81,00 | 479K | 7 |
| 17/04/2019 | 3,69% | 2,88 | 81,00 | 79,79 | 79,61 | 81,00 | 569K | 8 |
| 16/04/2019 | 1,07% | 0,83 | 78,12 | 77,65 | 77,65 | 78,17 | 86K | 4 |
| 15/04/2019 | -0,50% | -0,39 | 77,29 | 78,20 | 77,00 | 78,20 | 487K | 8 |
| 12/04/2019 | 0,88% | 0,68 | 77,68 | 77,66 | 76,56 | 77,68 | 425K | 9 |
| 11/04/2019 | 0,06% | 0,05 | 77,00 | 77,00 | 77,00 | 77,00 | 15K | 2 |
| 10/04/2019 | -0,44% | -0,34 | 76,95 | 77,60 | 76,59 | 77,60 | 131K | 7 |
| 09/04/2019 | 0,08% | 0,06 | 77,29 | 78,00 | 77,29 | 78,00 | 132K | 5 |
| 08/04/2019 | 2,05% | 1,55 | 77,23 | 76,88 | 76,61 | 77,23 | 851K | 9 |
| 05/04/2019 | 0,00% | 0,00 | 75,68 | 75,68 | 75,68 | 75,68 | 8K | 1 |
| 04/04/2019 | -0,16% | -0,12 | 75,68 | 75,95 | 75,14 | 76,41 | 1M | 7 |
| 03/04/2019 | 1,72% | 1,28 | 75,80 | 76,20 | 75,00 | 76,20 | 68K | 5 |
| 02/04/2019 | 0,32% | 0,24 | 74,52 | 74,48 | 73,67 | 74,60 | 966K | 4 |
| 01/04/2019 | -0,13% | -0,10 | 74,28 | 73,00 | 73,00 | 74,48 | 708K | 17 |
| 29/03/2019 | 1,11% | 0,82 | 74,38 | 72,50 | 72,50 | 74,80 | 1M | 13 |
| 28/03/2019 | -1,39% | -1,04 | 73,56 | 74,60 | 72,85 | 76,20 | 649K | 13 |
| 27/03/2019 | 3,22% | 2,33 | 74,60 | 73,00 | 72,80 | 74,80 | 692K | 9 |
| 26/03/2019 | -0,58% | -0,42 | 72,27 | 74,01 | 72,00 | 74,20 | 651K | 7 |
| 25/03/2019 | -2,81% | -2,10 | 72,69 | 74,00 | 72,00 | 74,00 | 2M | 13 |
| 22/03/2019 | 1,03% | 0,76 | 74,79 | 75,00 | 73,20 | 76,00 | 362K | 13 |
| 21/03/2019 | 4,89% | 3,45 | 74,03 | 72,50 | 72,50 | 74,25 | 997K | 23 |
| 20/03/2019 | -0,17% | -0,12 | 70,58 | 70,99 | 70,58 | 70,99 | 304K | 7 |
| 19/03/2019 | -0,95% | -0,68 | 70,70 | 71,00 | 70,46 | 71,00 | 85K | 6 |
| 18/03/2019 | -0,07% | -0,05 | 71,38 | 71,80 | 70,92 | 72,00 | 819K | 9 |
| 15/03/2019 | 0,65% | 0,46 | 71,43 | 70,20 | 70,20 | 71,80 | 569K | 13 |
| 14/03/2019 | 1,97% | 1,37 | 70,97 | 70,00 | 70,00 | 71,47 | 204K | 7 |
| 13/03/2019 | 0,67% | 0,46 | 69,60 | 69,20 | 69,18 | 69,95 | 424K | 19 |
| 12/03/2019 | 0,46% | 0,32 | 69,14 | 68,99 | 68,80 | 69,60 | 716K | 11 |
| 11/03/2019 | 2,72% | 1,82 | 68,82 | 68,00 | 65,62 | 68,82 | 1M | 12 |
| 08/03/2019 | -0,39% | -0,26 | 67,00 | 66,30 | 66,30 | 67,00 | 140K | 11 |
| 07/03/2019 | 0,84% | 0,56 | 67,26 | 66,40 | 66,40 | 67,35 | 315K | 16 |
| 06/03/2019 | 1,20% | 0,79 | 66,70 | 65,91 | 65,91 | 67,50 | 914K | 11 |
| 01/03/2019 | 1,38% | 0,90 | 65,91 | 65,50 | 65,20 | 66,50 | 126K | 11 |
| 28/02/2019 | -0,14% | -0,09 | 65,01 | 65,10 | 64,50 | 65,49 | 91K | 4 |
| 27/02/2019 | -0,17% | -0,11 | 65,10 | 65,40 | 64,90 | 65,80 | 351K | 18 |
| 26/02/2019 | 0,17% | 0,11 | 65,21 | 65,55 | 64,80 | 66,99 | 191K | 15 |
| 25/02/2019 | 1,50% | 0,96 | 65,10 | 65,30 | 63,93 | 65,90 | 2M | 20 |
| 22/02/2019 | 0,17% | 0,11 | 64,14 | 64,03 | 64,03 | 65,00 | 553K | 17 |
| 21/02/2019 | -0,26% | -0,17 | 64,03 | 65,28 | 63,60 | 65,30 | 1M | 12 |
| 20/02/2019 | 1,18% | 0,75 | 64,20 | 63,45 | 63,45 | 64,20 | 480K | 27 |
Date,Open,High,Low,Close,Volume
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-19,79.36,81.79,79.36,81.04,2359930
26-Apr-19,79.80,80.60,79.60,80.60,410180
25-Apr-19,82.01,82.21,81.32,81.49,587415
24-Apr-19,82.30,83.20,82.30,82.98,461916
23-Apr-19,79.80,81.80,79.80,81.62,944257
22-Apr-19,78.80,81.80,78.80,80.70,666689
18-Apr-19,81.00,81.00,79.63,80.36,479096
17-Apr-19,79.79,81.00,79.61,81.00,569299
16-Apr-19,77.65,78.17,77.65,78.12,85759
15-Apr-19,78.20,78.20,77.00,77.29,487387
12-Apr-19,77.66,77.68,76.56,77.68,425280
11-Apr-19,77.00,77.00,77.00,77.00,15400
10-Apr-19,77.60,77.60,76.59,76.95,130898
09-Apr-19,78.00,78.00,77.29,77.29,131778
08-Apr-19,76.88,77.23,76.61,77.23,851403
05-Apr-19,75.68,75.68,75.68,75.68,7568
04-Apr-19,75.95,76.41,75.14,75.68,1029883
03-Apr-19,76.20,76.20,75.00,75.80,67820
02-Apr-19,74.48,74.60,73.67,74.52,966072
01-Apr-19,73.00,74.48,73.00,74.28,708290
29-Mar-19,72.50,74.80,72.50,74.38,1206197
28-Mar-19,74.60,76.20,72.85,73.56,649349
27-Mar-19,73.00,74.80,72.80,74.60,692002
26-Mar-19,74.01,74.20,72.00,72.27,650640
25-Mar-19,74.00,74.00,72.00,72.69,2238902
22-Mar-19,75.00,76.00,73.20,74.79,361666
21-Mar-19,72.50,74.25,72.50,74.03,997414
20-Mar-19,70.99,70.99,70.58,70.58,304443
19-Mar-19,71.00,71.00,70.46,70.70,84876
18-Mar-19,71.80,72.00,70.92,71.38,818696
15-Mar-19,70.20,71.80,70.20,71.43,568919
14-Mar-19,70.00,71.47,70.00,70.97,204376
13-Mar-19,69.20,69.95,69.18,69.60,423709
12-Mar-19,68.99,69.60,68.80,69.14,716306
11-Mar-19,68.00,68.82,65.62,68.82,1168013
08-Mar-19,66.30,67.00,66.30,67.00,139933
07-Mar-19,66.40,67.35,66.40,67.26,315295
06-Mar-19,65.91,67.50,65.91,66.70,913589
01-Mar-19,65.50,66.50,65.20,65.91,125511
28-Feb-19,65.10,65.49,64.50,65.01,91404
27-Feb-19,65.40,65.80,64.90,65.10,350896
26-Feb-19,65.55,66.99,64.80,65.21,190606
25-Feb-19,65.30,65.90,63.93,65.10,1552040
22-Feb-19,64.03,65.00,64.03,64.14,552622
21-Feb-19,65.28,65.30,63.60,64.03,1003086
20-Feb-19,63.45,64.20,63.45,64.20,480383
19-Feb-19,64.01,64.01,63.19,63.45,480383
18-Feb-19,65.53,65.53,64.01,64.01,480383
15-Feb-19,63.50,64.28,62.43,62.43,480383
14-Feb-19,64.08,65.49,63.50,63.50,480383
13-Feb-19,65.05,65.20,63.83,64.08,480383
12-Feb-19,64.62,64.62,62.34,63.10,480383
11-Feb-19,63.41,64.56,63.31,63.65,480383
08-Feb-19,61.98,63.66,61.00,63.41,480383
07-Feb-19,63.32,63.32,63.32,63.32,480383
06-Feb-19,63.70,64.14,63.67,64.14,480383
05-Feb-19,62.58,64.91,62.00,63.67,480383
04-Feb-19,62.24,63.92,62.16,62.58,480383
01-Feb-19,61.10,62.16,60.52,60.52,480383
31-Jan-19,60.94,61.32,60.50,60.65,480383
30-Jan-19,59.00,61.08,59.00,60.94,480383
29-Jan-19,57.76,58.41,57.43,57.43,480383
28-Jan-19,58.54,58.87,57.84,58.87,480383
24-Jan-19,57.90,57.90,57.10,57.18,480383
23-Jan-19,58.08,58.69,57.50,57.50,480383
22-Jan-19,58.71,59.33,58.01,58.01,480383
21-Jan-19,58.65,58.70,58.65,58.70,480383
18-Jan-19,59.10,59.53,58.26,58.54,480383
17-Jan-19,58.80,58.80,57.68,58.48,480383
16-Jan-19,56.70,58.20,56.70,57.68,480383
15-Jan-19,55.40,57.33,55.40,56.61,480383
14-Jan-19,57.98,58.74,55.24,55.26,480383
11-Jan-19,57.00,57.68,56.26,56.26,480383
10-Jan-19,56.94,57.56,56.52,56.53,480383
09-Jan-19,57.00,57.03,56.29,56.61,480383
08-Jan-19,55.96,56.71,55.28,56.19,480383
07-Jan-19,55.50,55.67,54.55,54.55,480383
04-Jan-19,54.50,55.75,54.45,54.66,480383
03-Jan-19,57.94,57.94,53.80,53.80,480383
*exoneração de responsabilidade