Cotação atual, histórico e gráfico do papel: AAPL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | -0,87% | -0,56 | 63,45 | 64,01 | 63,19 | 64,01 | 4M | 8 |
| 18/02/2019 | 2,53% | 1,58 | 64,01 | 65,53 | 64,01 | 65,53 | 19K | 3 |
| 15/02/2019 | -1,69% | -1,07 | 62,43 | 63,50 | 62,43 | 64,28 | 494K | 10 |
| 14/02/2019 | -0,91% | -0,58 | 63,50 | 64,08 | 63,50 | 65,49 | 2M | 9 |
| 13/02/2019 | 1,55% | 0,98 | 64,08 | 65,05 | 63,83 | 65,20 | 423K | 12 |
| 12/02/2019 | -0,86% | -0,55 | 63,10 | 64,62 | 62,34 | 64,62 | 296K | 12 |
| 11/02/2019 | 0,38% | 0,24 | 63,65 | 63,41 | 63,31 | 64,56 | 464K | 10 |
| 08/02/2019 | 0,14% | 0,09 | 63,41 | 61,98 | 61,00 | 63,66 | 106K | 7 |
| 07/02/2019 | -1,28% | -0,82 | 63,32 | 63,32 | 63,32 | 63,32 | 32K | 1 |
| 06/02/2019 | 0,74% | 0,47 | 64,14 | 63,70 | 63,67 | 64,14 | 57K | 4 |
| 05/02/2019 | 1,74% | 1,09 | 63,67 | 62,58 | 62,00 | 64,91 | 231K | 24 |
| 04/02/2019 | 3,40% | 2,06 | 62,58 | 62,24 | 62,16 | 63,92 | 4M | 12 |
| 01/02/2019 | -0,21% | -0,13 | 60,52 | 61,10 | 60,52 | 62,16 | 520K | 13 |
| 31/01/2019 | -0,48% | -0,29 | 60,65 | 60,94 | 60,50 | 61,32 | 408K | 16 |
| 30/01/2019 | 6,11% | 3,51 | 60,94 | 59,00 | 59,00 | 61,08 | 1M | 26 |
| 29/01/2019 | -2,45% | -1,44 | 57,43 | 57,76 | 57,43 | 58,41 | 503K | 7 |
| 28/01/2019 | 2,96% | 1,69 | 58,87 | 58,54 | 57,84 | 58,87 | 890K | 8 |
| 24/01/2019 | -0,56% | -0,32 | 57,18 | 57,90 | 57,10 | 57,90 | 771K | 15 |
| 23/01/2019 | -0,88% | -0,51 | 57,50 | 58,08 | 57,50 | 58,69 | 128K | 9 |
| 22/01/2019 | -1,18% | -0,69 | 58,01 | 58,71 | 58,01 | 59,33 | 2M | 19 |
| 21/01/2019 | 0,27% | 0,16 | 58,70 | 58,65 | 58,65 | 58,70 | 82K | 4 |
| 18/01/2019 | 0,10% | 0,06 | 58,54 | 59,10 | 58,26 | 59,53 | 1M | 75 |
| 17/01/2019 | 1,39% | 0,80 | 58,48 | 58,80 | 57,68 | 58,80 | 428K | 13 |
| 16/01/2019 | 1,89% | 1,07 | 57,68 | 56,70 | 56,70 | 58,20 | 8M | 22 |
| 15/01/2019 | 2,44% | 1,35 | 56,61 | 55,40 | 55,40 | 57,33 | 551K | 27 |
| 14/01/2019 | -1,78% | -1,00 | 55,26 | 57,98 | 55,24 | 58,74 | 1M | 44 |
| 11/01/2019 | -0,48% | -0,27 | 56,26 | 57,00 | 56,26 | 57,68 | 2M | 21 |
| 10/01/2019 | -0,14% | -0,08 | 56,53 | 56,94 | 56,52 | 57,56 | 772K | 21 |
| 09/01/2019 | 0,75% | 0,42 | 56,61 | 57,00 | 56,29 | 57,03 | 447K | 26 |
| 08/01/2019 | 3,01% | 1,64 | 56,19 | 55,96 | 55,28 | 56,71 | 3M | 20 |
| 07/01/2019 | -0,20% | -0,11 | 54,55 | 55,50 | 54,55 | 55,67 | 695K | 35 |
| 04/01/2019 | 1,60% | 0,86 | 54,66 | 54,50 | 54,45 | 55,75 | 363K | 48 |
| 03/01/2019 | -10,94% | -6,61 | 53,80 | 57,94 | 53,80 | 57,94 | 3M | 198 |
| 02/01/2019 | -0,92% | -0,56 | 60,41 | 60,71 | 59,89 | 60,71 | 1M | 45 |
| 28/12/2018 | 3,60% | 2,12 | 60,97 | 60,80 | 60,36 | 61,00 | 207K | 29 |
| 27/12/2018 | -1,72% | -1,03 | 58,85 | 60,00 | 57,67 | 60,00 | 95K | 16 |
| 26/12/2018 | 1,27% | 0,75 | 59,88 | 59,15 | 58,15 | 60,55 | 2M | 36 |
| 21/12/2018 | -2,33% | -1,41 | 59,13 | 61,00 | 59,00 | 61,00 | 827K | 16 |
| 20/12/2018 | -4,60% | -2,92 | 60,54 | 62,00 | 60,30 | 62,10 | 1M | 25 |
| 19/12/2018 | -1,52% | -0,98 | 63,46 | 65,41 | 63,46 | 65,41 | 167K | 13 |
| 18/12/2018 | 0,88% | 0,56 | 64,44 | 64,90 | 64,44 | 65,20 | 155K | 12 |
| 17/12/2018 | -1,50% | -0,97 | 63,88 | 64,86 | 63,88 | 65,50 | 271K | 13 |
| 14/12/2018 | -1,99% | -1,32 | 64,85 | 64,99 | 64,85 | 65,79 | 241K | 7 |
| 13/12/2018 | 1,78% | 1,16 | 66,17 | 66,64 | 65,82 | 66,82 | 311K | 7 |
| 12/12/2018 | -0,70% | -0,46 | 65,01 | 66,01 | 65,01 | 66,23 | 435K | 9 |
| 11/12/2018 | -1,90% | -1,27 | 65,47 | 67,15 | 65,47 | 67,15 | 221K | 32 |
| 10/12/2018 | 1,15% | 0,76 | 66,74 | 65,98 | 64,00 | 66,74 | 1M | 56 |
| 07/12/2018 | -2,18% | -1,47 | 65,98 | 68,73 | 65,90 | 68,73 | 220K | 15 |
| 06/12/2018 | -1,49% | -1,02 | 67,45 | 68,44 | 66,42 | 68,44 | 819K | 10 |
| 05/12/2018 | 0,06% | 0,04 | 68,47 | 68,47 | 68,47 | 68,47 | 21K | 1 |
| 04/12/2018 | -3,07% | -2,17 | 68,43 | 70,60 | 68,33 | 70,60 | 782K | 13 |
| 03/12/2018 | 2,57% | 1,77 | 70,60 | 70,35 | 69,90 | 71,48 | 4M | 11 |
| 30/11/2018 | -0,15% | -0,10 | 68,83 | 70,27 | 68,52 | 70,27 | 571K | 22 |
| 29/11/2018 | 0,06% | 0,04 | 68,93 | 69,70 | 68,93 | 69,70 | 207K | 6 |
| 28/11/2018 | 3,14% | 2,10 | 68,89 | 68,50 | 68,35 | 69,66 | 453K | 6 |
| 27/11/2018 | -1,21% | -0,82 | 66,79 | 66,79 | 66,79 | 66,79 | 20K | 2 |
| 26/11/2018 | 2,86% | 1,88 | 67,61 | 67,38 | 66,70 | 67,61 | 2M | 13 |
| 23/11/2018 | -3,14% | -2,13 | 65,73 | 67,86 | 65,73 | 67,86 | 627K | 11 |
| 22/11/2018 | 0,00% | 0,00 | 67,86 | 68,00 | 67,86 | 68,00 | 81K | 5 |
Date,Open,High,Low,Close,Volume
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-19,64.01,64.01,63.19,63.45,3595054
18-Feb-19,65.53,65.53,64.01,64.01,19404
15-Feb-19,63.50,64.28,62.43,62.43,493671
14-Feb-19,64.08,65.49,63.50,63.50,1698739
13-Feb-19,65.05,65.20,63.83,64.08,423452
12-Feb-19,64.62,64.62,62.34,63.10,295972
11-Feb-19,63.41,64.56,63.31,63.65,464381
08-Feb-19,61.98,63.66,61.00,63.41,106391
07-Feb-19,63.32,63.32,63.32,63.32,31660
06-Feb-19,63.70,64.14,63.67,64.14,57407
05-Feb-19,62.58,64.91,62.00,63.67,230653
04-Feb-19,62.24,63.92,62.16,62.58,3668766
01-Feb-19,61.10,62.16,60.52,60.52,520188
31-Jan-19,60.94,61.32,60.50,60.65,408483
30-Jan-19,59.00,61.08,59.00,60.94,1204697
29-Jan-19,57.76,58.41,57.43,57.43,502634
28-Jan-19,58.54,58.87,57.84,58.87,889744
24-Jan-19,57.90,57.90,57.10,57.18,771069
23-Jan-19,58.08,58.69,57.50,57.50,127677
22-Jan-19,58.71,59.33,58.01,58.01,2324006
21-Jan-19,58.65,58.70,58.65,58.70,82175
18-Jan-19,59.10,59.53,58.26,58.54,1083935
17-Jan-19,58.80,58.80,57.68,58.48,428342
16-Jan-19,56.70,58.20,56.70,57.68,8076225
15-Jan-19,55.40,57.33,55.40,56.61,550746
14-Jan-19,57.98,58.74,55.24,55.26,1115332
11-Jan-19,57.00,57.68,56.26,56.26,2310231
10-Jan-19,56.94,57.56,56.52,56.53,771853
09-Jan-19,57.00,57.03,56.29,56.61,447324
08-Jan-19,55.96,56.71,55.28,56.19,3011769
07-Jan-19,55.50,55.67,54.55,54.55,695473
04-Jan-19,54.50,55.75,54.45,54.66,362764
03-Jan-19,57.94,57.94,53.80,53.80,2623679
02-Jan-19,60.71,60.71,59.89,60.41,1015969
28-Dec-18,60.80,61.00,60.36,60.97,206535
27-Dec-18,60.00,60.00,57.67,58.85,94871
26-Dec-18,59.15,60.55,58.15,59.88,1519883
21-Dec-18,61.00,61.00,59.00,59.13,826577
20-Dec-18,62.00,62.10,60.30,60.54,1385840
19-Dec-18,65.41,65.41,63.46,63.46,167405
18-Dec-18,64.90,65.20,64.44,64.44,155439
17-Dec-18,64.86,65.50,63.88,63.88,271197
14-Dec-18,64.99,65.79,64.85,64.85,240710
13-Dec-18,66.64,66.82,65.82,66.17,310897
12-Dec-18,66.01,66.23,65.01,65.01,434772
11-Dec-18,67.15,67.15,65.47,65.47,221041
10-Dec-18,65.98,66.74,64.00,66.74,1326570
07-Dec-18,68.73,68.73,65.90,65.98,220015
06-Dec-18,68.44,68.44,66.42,67.45,818612
05-Dec-18,68.47,68.47,68.47,68.47,20541
04-Dec-18,70.60,70.60,68.33,68.43,782347
03-Dec-18,70.35,71.48,69.90,70.60,3872887
30-Nov-18,70.27,70.27,68.52,68.83,570973
29-Nov-18,69.70,69.70,68.93,68.93,207004
28-Nov-18,68.50,69.66,68.35,68.89,453282
27-Nov-18,66.79,66.79,66.79,66.79,20037
26-Nov-18,67.38,67.61,66.70,67.61,1566162
23-Nov-18,67.86,67.86,65.73,65.73,627116
22-Nov-18,68.00,68.00,67.86,67.86,81460
21-Nov-18,68.75,68.75,66.92,67.86,81460
19-Nov-18,72.00,72.05,70.00,70.01,81460
16-Nov-18,71.00,71.81,71.00,71.80,81460
14-Nov-18,73.00,73.00,70.66,70.66,81460
13-Nov-18,73.30,74.62,73.30,73.33,81460
12-Nov-18,74.21,75.00,73.62,73.83,81460
09-Nov-18,76.44,77.39,75.49,76.12,81460
08-Nov-18,78.10,78.37,78.10,78.37,81460
07-Nov-18,77.20,78.03,77.20,78.03,81460
06-Nov-18,76.00,76.43,75.68,75.97,81460
05-Nov-18,78.39,78.39,73.95,75.99,81460
01-Nov-18,80.25,81.49,80.25,81.06,81460
31-Oct-18,81.00,82.00,81.00,81.40,81460
30-Oct-18,78.50,79.17,78.00,78.57,81460
29-Oct-18,79.40,79.40,77.94,77.94,81460
26-Oct-18,80.10,81.04,78.48,78.89,81460
25-Oct-18,81.51,81.51,81.25,81.25,81460
24-Oct-18,80.89,81.81,80.88,80.88,81460
23-Oct-18,80.00,84.11,80.00,81.90,81460
22-Oct-18,80.00,81.51,80.00,81.51,81460
19-Oct-18,80.90,81.82,80.90,81.82,81460
18-Oct-18,81.10,81.10,79.81,80.03,81460
17-Oct-18,80.27,81.52,80.27,80.91,81460
16-Oct-18,80.95,82.64,80.95,82.63,81460
15-Oct-18,80.75,82.13,80.75,81.32,81460
11-Oct-18,80.95,81.54,80.60,81.19,81460
10-Oct-18,83.00,83.00,81.97,81.97,81460
09-Oct-18,84.80,84.80,83.42,84.08,81460
08-Oct-18,84.26,84.26,82.97,84.10,81460
05-Oct-18,87.14,87.38,86.10,86.39,81460
04-Oct-18,89.60,89.60,88.29,88.71,81460
03-Oct-18,89.01,90.94,89.01,89.94,81460
02-Oct-18,90.50,91.50,89.13,90.66,81460
*exoneração de responsabilidade