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 |
| 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 |
| 21/11/2018 | -3,07% | -2,15 | 67,86 | 68,75 | 66,92 | 68,75 | 5M | 25 |
| 19/11/2018 | -2,49% | -1,79 | 70,01 | 72,00 | 70,00 | 72,05 | 642K | 19 |
| 16/11/2018 | 1,61% | 1,14 | 71,80 | 71,00 | 71,00 | 71,81 | 423K | 6 |
| 14/11/2018 | -3,64% | -2,67 | 70,66 | 73,00 | 70,66 | 73,00 | 692K | 10 |
| 13/11/2018 | -0,68% | -0,50 | 73,33 | 73,30 | 73,30 | 74,62 | 670K | 5 |
| 12/11/2018 | -3,01% | -2,29 | 73,83 | 74,21 | 73,62 | 75,00 | 1M | 12 |
| 09/11/2018 | -2,87% | -2,25 | 76,12 | 76,44 | 75,49 | 77,39 | 557K | 7 |
| 08/11/2018 | 0,44% | 0,34 | 78,37 | 78,10 | 78,10 | 78,37 | 47K | 2 |
| 07/11/2018 | 2,71% | 2,06 | 78,03 | 77,20 | 77,20 | 78,03 | 54K | 2 |
| 06/11/2018 | -0,03% | -0,02 | 75,97 | 76,00 | 75,68 | 76,43 | 692K | 7 |
| 05/11/2018 | -6,25% | -5,07 | 75,99 | 78,39 | 73,95 | 78,39 | 2M | 20 |
| 01/11/2018 | -0,42% | -0,34 | 81,06 | 80,25 | 80,25 | 81,49 | 2M | 5 |
| 31/10/2018 | 3,60% | 2,83 | 81,40 | 81,00 | 81,00 | 82,00 | 375K | 7 |
| 30/10/2018 | 0,81% | 0,63 | 78,57 | 78,50 | 78,00 | 79,17 | 698K | 5 |
| 29/10/2018 | -1,20% | -0,95 | 77,94 | 79,40 | 77,94 | 79,40 | 3M | 7 |
| 26/10/2018 | -2,90% | -2,36 | 78,89 | 80,10 | 78,48 | 81,04 | 3M | 8 |
| 25/10/2018 | 0,46% | 0,37 | 81,25 | 81,51 | 81,25 | 81,51 | 98K | 2 |
| 24/10/2018 | -1,25% | -1,02 | 80,88 | 80,89 | 80,88 | 81,81 | 292K | 6 |
| 23/10/2018 | 0,48% | 0,39 | 81,90 | 80,00 | 80,00 | 84,11 | 4M | 11 |
| 22/10/2018 | -0,38% | -0,31 | 81,51 | 80,00 | 80,00 | 81,51 | 1M | 4 |
| 19/10/2018 | 2,24% | 1,79 | 81,82 | 80,90 | 80,90 | 81,82 | 771K | 5 |
| 18/10/2018 | -1,09% | -0,88 | 80,03 | 81,10 | 79,81 | 81,10 | 584K | 6 |
| 17/10/2018 | -2,08% | -1,72 | 80,91 | 80,27 | 80,27 | 81,52 | 1M | 5 |
| 16/10/2018 | 1,61% | 1,31 | 82,63 | 80,95 | 80,95 | 82,64 | 1M | 7 |
| 15/10/2018 | 0,16% | 0,13 | 81,32 | 80,75 | 80,75 | 82,13 | 7M | 7 |
| 11/10/2018 | -0,95% | -0,78 | 81,19 | 80,95 | 80,60 | 81,54 | 1M | 37 |
| 10/10/2018 | -2,51% | -2,11 | 81,97 | 83,00 | 81,97 | 83,00 | 1M | 6 |
| 09/10/2018 | -0,02% | -0,02 | 84,08 | 84,80 | 83,42 | 84,80 | 3M | 8 |
| 08/10/2018 | -2,65% | -2,29 | 84,10 | 84,26 | 82,97 | 84,26 | 952K | 5 |
| 05/10/2018 | -2,62% | -2,32 | 86,39 | 87,14 | 86,10 | 87,38 | 2M | 19 |
| 04/10/2018 | -1,37% | -1,23 | 88,71 | 89,60 | 88,29 | 89,60 | 2M | 16 |
| 03/10/2018 | -0,79% | -0,72 | 89,94 | 89,01 | 89,01 | 90,94 | 3M | 7 |
| 02/10/2018 | 0,20% | 0,18 | 90,66 | 90,50 | 89,13 | 91,50 | 912K | 7 |
| 01/10/2018 | -0,12% | -0,11 | 90,48 | 90,50 | 90,48 | 92,79 | 2M | 16 |
| 28/09/2018 | 0,97% | 0,87 | 90,59 | 91,53 | 90,59 | 91,70 | 1M | 6 |
| 27/09/2018 | 0,74% | 0,66 | 89,72 | 90,25 | 88,00 | 90,74 | 1M | 10 |
| 26/09/2018 | -2,22% | -2,02 | 89,06 | 91,08 | 89,06 | 91,08 | 1M | 5 |
| 25/09/2018 | 0,41% | 0,37 | 91,08 | 91,49 | 90,36 | 92,80 | 2M | 8 |
| 24/09/2018 | 2,24% | 1,99 | 90,71 | 89,50 | 89,50 | 90,71 | 2M | 8 |
| 21/09/2018 | -1,60% | -1,44 | 88,72 | 90,16 | 88,17 | 90,27 | 2M | 13 |
Date,Open,High,Low,Close,Volume
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-18,68.75,68.75,66.92,67.86,4573261
19-Nov-18,72.00,72.05,70.00,70.01,641512
16-Nov-18,71.00,71.81,71.00,71.80,423461
14-Nov-18,73.00,73.00,70.66,70.66,691842
13-Nov-18,73.30,74.62,73.30,73.33,670282
12-Nov-18,74.21,75.00,73.62,73.83,1211370
09-Nov-18,76.44,77.39,75.49,76.12,556984
08-Nov-18,78.10,78.37,78.10,78.37,46914
07-Nov-18,77.20,78.03,77.20,78.03,54289
06-Nov-18,76.00,76.43,75.68,75.97,691877
05-Nov-18,78.39,78.39,73.95,75.99,2292672
01-Nov-18,80.25,81.49,80.25,81.06,1846419
31-Oct-18,81.00,82.00,81.00,81.40,374680
30-Oct-18,78.50,79.17,78.00,78.57,698495
29-Oct-18,79.40,79.40,77.94,77.94,2525765
26-Oct-18,80.10,81.04,78.48,78.89,2555803
25-Oct-18,81.51,81.51,81.25,81.25,97760
24-Oct-18,80.89,81.81,80.88,80.88,292102
23-Oct-18,80.00,84.11,80.00,81.90,4392861
22-Oct-18,80.00,81.51,80.00,81.51,1298609
19-Oct-18,80.90,81.82,80.90,81.82,770896
18-Oct-18,81.10,81.10,79.81,80.03,583628
17-Oct-18,80.27,81.52,80.27,80.91,1110402
16-Oct-18,80.95,82.64,80.95,82.63,1077665
15-Oct-18,80.75,82.13,80.75,81.32,7010859
11-Oct-18,80.95,81.54,80.60,81.19,1101645
10-Oct-18,83.00,83.00,81.97,81.97,1497209
09-Oct-18,84.80,84.80,83.42,84.08,3208783
08-Oct-18,84.26,84.26,82.97,84.10,952030
05-Oct-18,87.14,87.38,86.10,86.39,2311550
04-Oct-18,89.60,89.60,88.29,88.71,1546286
03-Oct-18,89.01,90.94,89.01,89.94,2985971
02-Oct-18,90.50,91.50,89.13,90.66,911752
01-Oct-18,90.50,92.79,90.48,90.48,2084277
28-Sep-18,91.53,91.70,90.59,90.59,1168144
27-Sep-18,90.25,90.74,88.00,89.72,1453869
26-Sep-18,91.08,91.08,89.06,89.06,1170620
25-Sep-18,91.49,92.80,90.36,91.08,2451058
24-Sep-18,89.50,90.71,89.50,90.71,1867468
21-Sep-18,90.16,90.27,88.17,88.72,1505577
20-Sep-18,90.98,91.70,90.00,90.16,1505577
19-Sep-18,90.16,90.87,89.80,90.87,1505577
18-Sep-18,90.50,91.28,90.50,90.76,1505577
17-Sep-18,91.75,91.75,90.34,90.34,1505577
14-Sep-18,95.16,95.16,92.79,93.55,1505577
13-Sep-18,95.00,95.20,94.35,95.09,1505577
12-Sep-18,93.29,93.29,91.30,91.87,1505577
11-Sep-18,92.71,93.47,92.60,93.29,1505577
10-Sep-18,90.00,90.09,88.97,89.80,1505577
06-Sep-18,93.94,93.94,91.88,91.93,1505577
05-Sep-18,95.02,95.02,93.71,94.08,1505577
04-Sep-18,95.87,95.87,94.70,95.54,1505577
31-Aug-18,94.71,94.71,92.18,92.92,1505577
30-Aug-18,92.00,95.21,92.00,93.59,1505577
29-Aug-18,91.50,92.49,91.50,92.08,1505577
28-Aug-18,90.00,91.79,90.00,91.24,1505577
27-Aug-18,88.80,89.68,88.69,89.15,1505577
24-Aug-18,88.98,89.91,87.60,88.98,1505577
23-Aug-18,89.00,89.79,87.85,89.15,1505577
22-Aug-18,88.00,88.08,87.50,87.50,1505577
21-Aug-18,85.21,87.15,85.00,86.90,1505577
20-Aug-18,84.50,85.88,84.50,85.76,1505577
17-Aug-18,84.98,86.15,84.96,85.47,1505577
16-Aug-18,82.84,84.62,82.76,83.58,1505577
15-Aug-18,81.00,82.41,81.00,82.41,1505577
14-Aug-18,82.00,82.57,80.70,81.31,1505577
13-Aug-18,81.22,82.75,81.22,81.98,1505577
10-Aug-18,79.92,80.68,79.92,80.56,1505577
09-Aug-18,81.84,81.84,79.70,79.92,1505577
08-Aug-18,77.77,78.34,77.25,78.34,1505577
07-Aug-18,77.85,78.66,77.55,78.37,1505577
06-Aug-18,78.08,78.20,77.53,77.71,1505577
03-Aug-18,79.99,79.99,76.07,77.33,1505577
*exoneração de responsabilidade