papéis
login
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
26/02/20213,08%2,0869,6966,7566,6169,7927M2.158
25/02/2021-0,56%-0,3867,6167,9866,6968,7813M1.538
24/02/2021-2,00%-1,3967,9968,9466,4468,9419M2.458
23/02/20210,78%0,5469,3868,2065,0069,3825M3.873
22/02/2021-1,56%-1,0968,8469,6068,8471,6220M2.319
19/02/2021-0,34%-0,2469,9370,6069,6570,909M2.140
18/02/2021-1,00%-0,7170,1770,4969,3070,6612M2.291
17/02/2021-2,73%-1,9970,8871,9067,9471,9032M3.173
12/02/20210,16%0,1272,8773,0071,9073,008M1.443
11/02/2021-0,42%-0,3172,7573,0672,2073,2611M1.466
10/02/2021-0,26%-0,1973,0673,5772,4374,1813M1.628
09/02/20210,07%0,0573,2573,8973,1275,0616M1.860
08/02/2021-0,54%-0,4073,2073,6172,3873,8217M2.053
05/02/2021-1,34%-1,0073,6075,1172,9275,3413M3.167
04/02/20213,61%2,6074,6073,0072,7774,6314M2.495
03/02/2021-0,55%-0,4072,0072,4571,7672,8719M2.376
02/02/2021-1,56%-1,1572,4074,1572,2074,5018M2.682
01/02/20212,12%1,5373,5572,5071,8773,9416M1.784
29/01/2021-3,33%-2,4872,0274,7071,4075,0922M2.742
28/01/2021-4,11%-3,1974,5075,7074,5076,8731M3.825
27/01/20210,90%0,6977,6977,4576,0077,8227M2.554
26/01/20210,85%0,6577,0077,3075,9578,0928M4.666
22/01/20213,74%2,7576,3573,6073,3076,5221M2.620
21/01/20215,37%3,7573,6070,0670,0673,6023M3.064
20/01/20211,99%1,3669,8569,0968,2970,5016M2.000
19/01/20212,10%1,4168,4967,1567,1568,7810M3.306
18/01/2021-0,33%-0,2267,0867,4067,0268,003M1.305
15/01/2021-1,59%-1,0967,3067,4067,3068,6615M2.021
14/01/2021-3,51%-2,4968,3969,1567,0269,5038M4.460
13/01/20213,10%2,1370,8869,1968,0070,8815M1.684
12/01/2021-3,66%-2,6168,7571,5068,2271,8129M3.072
11/01/2021-0,50%-0,3671,3671,7570,5571,9620M1.961
08/01/20211,11%0,7971,7271,1570,1571,7220M2.057
07/01/20215,30%3,5770,9367,5967,5971,2523M2.098
06/01/2021-2,60%-1,8067,3669,0967,2570,0025M3.663
05/01/20210,90%0,6269,1668,7468,3570,0813M3.100
04/01/2021-0,67%-0,4668,5468,9066,9269,2619M2.431
30/12/2020-1,43%-1,0069,0071,0069,0071,10101M1.534
29/12/2020-2,37%-1,7070,0072,2170,0072,4514M2.189
28/12/20205,60%3,8071,7069,0069,0072,4426M3.582
23/12/2020-1,57%-1,0867,9069,3067,5969,3013M1.406
22/12/20205,70%3,7268,9866,7066,7069,3627M2.330
21/12/20200,11%0,0765,2665,2563,6565,609M1.437
18/12/20200,23%0,1565,1965,2164,2866,0020M1.283
17/12/20200,29%0,1965,0465,0064,8365,5310M1.196
16/12/2020-0,23%-0,1564,8565,0064,5065,658M1.367
15/12/20203,59%2,2565,0063,2963,0165,0014M1.624
14/12/20201,31%0,8162,7562,0161,5863,027M993
11/12/2020-0,13%-0,0861,9461,7560,9262,549M1.185
10/12/2020-1,77%-1,1262,0263,1561,3063,157M1.189
09/12/2020-0,88%-0,5663,1463,7162,7164,588M1.247
08/12/20200,66%0,4263,7063,3062,4864,148M1.177
07/12/20201,17%0,7363,2862,9562,2563,6911M1.250
04/12/2020-0,84%-0,5362,5563,1062,3963,967M926
03/12/2020-2,25%-1,4563,0864,7062,7464,706M1.188
02/12/20200,80%0,5164,5364,5463,2964,675M1.047
01/12/2020-0,44%-0,2864,0265,0063,4465,008M1.248
30/11/20203,23%2,0164,3062,2961,8864,8428M2.230
27/11/20200,03%0,0262,2962,4062,0062,954M1.063
26/11/20200,58%0,3662,2761,9161,9162,391M850
25/11/2020-0,15%-0,0961,9162,3061,5562,4626M1.528
24/11/20200,05%0,0362,0062,0060,7662,4010M1.885
23/11/2020-2,02%-1,2861,9763,5561,8363,8516M2.151
20/11/20200,19%0,1263,2563,1963,0763,983M926
19/11/2020-1,36%-0,8763,1364,0062,4564,007M1.595
18/11/20200,03%0,0264,0063,9062,6364,007M2.293
17/11/2020-2,35%-1,5463,9865,5263,8365,528M2.840
16/11/20200,34%0,2265,5265,0363,9565,679M1.519
13/11/20200,05%0,0365,3065,5764,7565,797M1.257
12/11/20201,01%0,6565,2764,6064,3065,4611M1.260
11/11/20202,12%1,3464,6263,8562,9064,7010M1.202
10/11/20200,36%0,2363,2862,2061,3063,3828M2.161
09/11/2020-1,67%-1,0763,0564,0062,6565,2514M2.434
06/11/2020-2,80%-1,8564,1265,1263,6265,5613M2.805
05/11/20200,78%0,5165,9766,3365,2066,506M1.573
04/11/20202,60%1,6665,4664,9464,4065,659M3.055
03/11/20202,39%1,4963,8063,0061,6064,0416M1.987
30/10/2020-6,92%-4,6362,3164,0662,0464,6636M4.612
29/10/20203,78%2,4466,9464,9964,9967,4315M1.882
28/10/2020-2,86%-1,9064,5065,9264,1266,1219M2.200
27/10/20202,83%1,8366,4065,0964,7666,4612M2.124
26/10/2020-0,45%-0,2964,5764,4563,6465,6215M2.614
23/10/2020-0,34%-0,2264,8665,1264,3065,3014M3.688
22/10/2020-1,18%-0,7865,0865,6864,1566,1519M6.010
21/10/2020-1,69%-1,1365,8666,9965,3866,9910M619
20/10/20203,49%2,2666,9964,7564,7566,995M318
19/10/2020-4,67%-3,1764,7368,0064,7368,0011M716
16/10/2020-0,15%-0,1067,9068,0167,2068,515M306
15/10/2020-0,53%-0,3668,0066,8066,6068,007M286
14/10/20200,99%0,6768,3668,8166,8168,817M325
13/10/20204,75%3,0767,6968,6566,8070,2220M1.011
09/10/20200,22%0,1464,6265,0063,8065,004M664
08/10/2020-0,51%-0,3364,4865,5064,0965,704M244
07/10/20202,50%1,5864,8164,2063,9864,905M247
06/10/2020-2,18%-1,4163,2365,0062,5365,009M416
05/10/20200,50%0,3264,6465,1264,1165,127M1.005
02/10/2020-2,60%-1,7264,3264,9763,5065,0428M2.095
01/10/20201,06%0,6966,0466,0265,4566,648M292
30/09/20201,35%0,8765,3564,0664,0665,9516M503
29/09/2020-0,54%-0,3564,4864,9963,8865,2012M724
28/09/20203,94%2,4664,8363,0062,7564,9330M576
25/09/20203,85%2,3162,3760,5060,2562,407M426
24/09/2020-0,08%-0,0560,0661,0058,6761,1510M277
23/09/2020-1,91%-1,1760,1161,4559,8061,855M238
22/09/20203,51%2,0861,2860,0059,3061,308M284
21/09/20202,03%1,1859,2057,0256,1959,206M336
18/09/20200,24%0,1458,0258,2656,8059,009M406
17/09/2020-2,39%-1,4257,8858,5057,2258,808M442
16/09/2020-2,31%-1,4059,3060,8058,8860,988M483
15/09/2020-0,82%-0,5060,7062,0060,1662,6817M473
14/09/20202,14%1,2861,2061,2159,5761,406M393
11/09/2020-0,86%-0,5259,9261,4958,5661,4933M458
10/09/2020-2,20%-1,3660,4463,0059,8463,9731M646
09/09/20201,31%0,8061,8062,0059,7063,0727M489
08/09/2020-5,43%-3,5061,0062,5060,6963,7739M1.076
04/09/20200,80%0,5164,5063,2059,0065,0965M2.857
03/09/2020-9,43%-6,6663,9968,8063,8069,0129M1.570
02/09/2020-2,35%-1,7070,6573,7068,4074,9836M848
01/09/20201,16%0,8372,3570,8070,3072,5010M646
31/08/2020-73,82%-201,6271,5274,8069,2075,029M584
28/08/2020-2,10%-5,86273,14279,00271,00279,0012M237
27/08/2020-1,76%-5,00279,00283,80277,78284,6910M211
26/08/20202,80%7,73284,00278,45278,45284,7011M210
25/08/2020-1,97%-5,54276,27281,81273,97281,8113M267
24/08/20200,74%2,06281,81286,95278,50290,0012M294
21/08/20206,12%16,13279,75265,50263,90281,4022M468
20/08/20202,39%6,15263,62257,51257,51266,4012M295
19/08/20201,46%3,71257,47254,94252,91258,905M235
18/08/20200,05%0,12253,76253,64249,14254,9513M353
17/08/20201,73%4,32253,64252,00249,72254,5514M597
14/08/20200,61%1,50249,32249,00244,18249,327M90
13/08/20200,09%0,22247,82246,99245,40249,284M95
12/08/20204,33%10,28247,60239,20239,20248,634M105
11/08/2020--237,32246,97237,00246,979M141


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito