ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: AAPL34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: aapl34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/2023-0,09%-0,0446,4946,5346,4346,944M2.616
30/11/20230,52%0,2446,5346,8046,3246,953M986
29/11/20230,11%0,0546,2946,3346,1846,984M959
28/11/2023-0,56%-0,2646,2446,4646,1746,605M2.600
27/11/20230,22%0,1046,5046,4246,1546,686M1.210
24/11/2023-0,34%-0,1646,4046,6046,2546,736M771
23/11/2023-0,94%-0,4446,5647,0846,5647,081M905
22/11/20231,23%0,5747,0046,7046,6347,173M874
21/11/2023-0,02%-0,0146,4346,6246,3646,715M1.662
20/11/20230,13%0,0646,4446,3846,2246,668M3.962
17/11/20230,54%0,2546,3846,1346,1246,657M3.063
16/11/20231,54%0,7046,1345,7745,6446,294M3.205
14/11/20230,46%0,2145,4345,2245,2145,7110M1.211
13/11/2023-1,37%-0,6345,2245,8045,2245,9215M2.856
10/11/20231,80%0,8145,8545,0445,0245,855M1.118
09/11/20230,49%0,2245,0444,8244,6445,176M1.259
08/11/20231,27%0,5644,8244,2744,2744,893M5.153
07/11/20231,37%0,6044,2643,6643,4144,4310M1.542
06/11/20231,23%0,5343,6643,1543,1243,899M1.637
03/11/2023-0,25%-0,1143,1342,6942,5043,3616M1.634
01/11/20230,72%0,3143,2442,8642,7043,296M3.100
31/10/20230,19%0,0842,9342,7942,4243,042M859
30/10/20231,83%0,7742,8542,1441,9743,148M3.327
27/10/20231,15%0,4842,0841,4741,1542,165M2.922
26/10/2023-2,60%-1,1141,6042,5541,4742,906M2.782
25/10/2023-1,25%-0,5442,7143,2442,6543,243M1.485
24/10/2023-0,05%-0,0243,2543,4542,9343,5610M1.120
23/10/2023-0,25%-0,1143,2742,9942,8043,5714M1.131
20/10/2023-2,08%-0,9243,3844,3043,3844,408M2.272
19/10/2023-0,07%-0,0344,3044,3944,2644,833M867
18/10/2023-0,34%-0,1544,3344,2544,2044,9915M2.913
17/10/2023-0,91%-0,4144,4844,9044,2144,936M2.998
16/10/2023-1,12%-0,5144,8945,1544,6945,215M2.375
13/10/20230,13%0,0645,4045,6445,2745,997M1.092
11/10/20230,58%0,2645,3444,9444,8045,344M1.844
10/10/2023-1,66%-0,7645,0845,5845,0445,605M2.077
09/10/2023-0,07%-0,0345,8445,6445,4245,986M2.241
06/10/20231,41%0,6445,8745,1745,1346,1511M1.260
05/10/20231,30%0,5845,2344,6544,6145,3314M1.890
04/10/20230,72%0,3244,6544,3244,0044,816M1.501
03/10/20230,89%0,3944,3343,9143,5144,388M2.737
02/10/20232,31%0,9943,9443,2443,2444,107M3.066
29/09/20230,14%0,0642,9543,1042,7043,415M951
28/09/20230,02%0,0142,8942,9242,4643,323M809
27/09/20230,12%0,0542,8843,3842,7943,3819M1.030
26/09/2023-1,95%-0,8542,8343,5342,8243,536M2.064
25/09/20231,35%0,5843,6843,4043,1443,943M1.370
22/09/20230,56%0,2443,1043,0542,8643,616M1.385
21/09/20230,12%0,0542,8642,8042,7743,3510M1.127
20/09/2023-2,08%-0,9142,8143,5242,7843,567M2.648
19/09/20231,16%0,5043,7243,2143,0143,727M1.381
18/09/20231,65%0,7043,2242,5342,5343,4512M2.767
15/09/2023-0,89%-0,3842,5242,9842,3343,2217M1.307
14/09/2023-0,05%-0,0242,9042,7242,4042,9518M2.235
13/09/2023-1,54%-0,6742,9243,7242,8343,8314M1.968
12/09/2023-1,38%-0,6143,5944,5143,2644,6914M3.095
11/09/2023-0,29%-0,1344,2044,9043,7544,903M4.977
08/09/2023-2,64%-1,2044,3344,3944,0144,9716M3.851
06/09/2023-3,21%-1,5145,5347,1145,2447,1113M3.217
05/09/20230,30%0,1447,0446,7946,5447,326M1.792
04/09/20230,49%0,2346,9046,5346,2646,972M1.809
01/09/20230,13%0,0646,6746,7946,2346,8013M3.113
31/08/20232,04%0,9346,6145,8145,8046,785M9.785
30/08/20232,19%0,9845,6844,7044,7045,687M4.217
29/08/20231,96%0,8644,7043,8443,8444,9113M1.180
28/08/20230,87%0,3843,8443,7843,6844,175M1.125
25/08/20231,40%0,6043,4643,0542,9543,604M1.138
24/08/2023-2,70%-1,1942,8644,0442,8644,1710M1.622
23/08/20230,89%0,3944,0543,7943,7644,286M1.335
22/08/20230,02%0,0143,6643,6743,5143,885M2.569
21/08/20231,02%0,4443,6543,4143,3243,927M3.557
18/08/2023-0,30%-0,1343,2143,0542,9043,454M2.089
17/08/2023-1,43%-0,6343,3443,9743,2744,033M1.673
16/08/2023-0,36%-0,1643,9744,1343,9744,433M1.214
15/08/2023-0,70%-0,3144,1344,4644,1344,716M1.634
14/08/20232,09%0,9144,4443,7343,7344,485M1.434
11/08/20230,42%0,1843,5343,3943,2443,665M1.450
10/08/2023-0,69%-0,3043,3543,7543,1243,816M3.400
09/08/2023-0,95%-0,4243,6544,2843,4044,347M3.593
08/08/20230,80%0,3544,0744,1543,6244,169M1.683
07/08/2023-1,53%-0,6843,7244,5043,4444,8816M3.739
04/08/2023-5,23%-2,4544,4045,1544,3045,4724M4.388
03/08/20231,32%0,6146,8546,5546,5546,9413M1.723
02/08/2023-1,30%-0,6146,2446,8446,1346,846M1.088
01/08/20231,08%0,5046,8546,6846,6047,037M21.280
31/07/20230,41%0,1946,3546,4546,2746,733M1.316
28/07/20230,79%0,3646,1645,9245,8346,565M844
27/07/2023-0,13%-0,0645,8046,2045,7246,587M2.691
26/07/2023-0,43%-0,2045,8645,9945,7246,193M893
25/07/20231,39%0,6346,0646,0045,6946,163M7.224
24/07/2023-0,59%-0,2745,4345,9145,4346,4213M1.411
21/07/2023-1,08%-0,5045,7046,4345,6646,468M1.160
20/07/2023-0,88%-0,4146,2046,6146,2046,947M2.336
19/07/20230,00%0,0046,6146,6146,0947,5612M6.675
18/07/20230,15%0,0746,6146,5546,1846,756M947
17/07/20232,26%1,0346,5446,0146,0146,878M1.495
14/07/2023-0,15%-0,0745,5145,5445,3845,878M1.656
13/07/2023-0,13%-0,0645,5845,9545,5445,954M1.163
12/07/20230,31%0,1445,6445,5945,3445,944M1.090
11/07/2023-0,91%-0,4245,5046,3845,3946,515M1.263
10/07/2023-0,84%-0,3945,9246,2545,5246,307M1.968
07/07/2023-1,82%-0,8646,3147,0246,2347,154M1.244
06/07/20231,73%0,8047,1746,3746,0547,259M4.077
05/07/2023-0,56%-0,2646,3746,4046,1546,8513M1.551
04/07/20230,80%0,3746,6346,2646,1946,781M2.185
03/07/2023-0,13%-0,0646,2646,3445,8446,547M4.002
30/06/20230,63%0,2946,3246,2746,1546,534M1.792
29/06/20230,50%0,2346,0345,8945,8746,215M1.559
28/06/20231,33%0,6045,8045,5045,5046,015M1.212
27/06/20232,54%1,1245,2044,0844,0845,2012M2.452
26/06/2023-0,97%-0,4344,0844,5044,0844,868M2.809
23/06/20230,04%0,0244,5144,5644,2744,8119M1.624
22/06/20231,48%0,6544,4943,8443,6344,584M1.908
21/06/2023-1,15%-0,5143,8444,2143,5444,453M1.462
20/06/20230,98%0,4344,3544,0944,0544,643M1.228
19/06/2023-1,90%-0,8543,9244,7743,8144,774M1.228
16/06/20230,18%0,0844,7744,9544,4545,354M1.466
15/06/20230,97%0,4344,6944,2644,2044,7814M1.511
14/06/2023-0,87%-0,3944,2644,5344,0644,719M1.328
13/06/2023-0,45%-0,2044,6544,6044,3044,727M1.266
12/06/20231,47%0,6544,8544,4244,1344,856M1.490
09/06/20231,17%0,5144,2044,2044,1144,677M5.956
07/06/2023-0,64%-0,2843,6944,0243,6444,4410M1.257
06/06/2023-0,52%-0,2343,9744,2543,6544,6513M2.041
05/06/2023-1,49%-0,6744,2045,0043,8845,5229M1.948
02/06/2023-0,29%-0,1344,8745,0044,4645,035M1.205
01/06/2023-0,22%-0,1045,0044,8844,6045,248M3.030
31/05/20231,05%0,4745,1044,6444,6445,7716M1.551
30/05/20230,65%0,2944,6344,6844,6345,268M1.307
29/05/20231,56%0,6844,3443,9043,5144,762M1.122
26/05/20230,37%0,1643,6643,5043,2843,996M1.076
25/05/20232,11%0,9043,5042,8742,8743,775M909
24/05/20230,05%0,0242,6042,1942,0042,663M948
23/05/2023--42,5843,2542,5843,258M3.242


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito