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
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
11/08/2020-3,90%-9,64237,32246,97237,00246,979M141
10/08/20202,01%4,87246,96248,94240,01248,945M81
07/08/2020-0,37%-0,91242,09245,60240,71246,903M124
06/08/20203,89%9,11243,00236,50234,00245,233M115
05/08/20200,72%1,67233,89230,94230,20233,891M66
04/08/20200,04%0,09232,22232,00231,27235,803M77
03/08/20204,48%9,95232,13222,23222,23236,978M121
31/07/202012,49%24,67222,18210,36210,36222,1811M154
30/07/20200,62%1,22197,51196,29194,60198,553M52
29/07/20201,70%3,29196,29193,40192,50196,693M97
28/07/2020-1,62%-3,18193,00197,98192,80199,686M101
27/07/20201,12%2,18196,18194,00193,92197,014M129
24/07/2020-1,27%-2,50194,00192,00185,00194,006M133
23/07/2020-1,76%-3,52196,50203,00191,91203,006M138
22/07/2020-1,66%-3,37200,02203,00197,50210,008M193
21/07/2020-3,31%-6,96203,39210,00201,69210,005M122
20/07/20200,95%1,97210,35210,00205,20210,352M63
17/07/20200,99%2,05208,38207,01206,00208,783M45
16/07/2020-1,35%-2,82206,33209,15204,61209,7010M184
15/07/20200,47%0,98209,15210,00208,19212,512M42
14/07/20200,67%1,38208,17206,70204,99208,893M125
13/07/20201,56%3,18206,79203,61203,61214,002M56
10/07/2020-0,51%-1,05203,61204,66202,37206,705M88
09/07/20200,73%1,49204,66204,30202,00205,875M86
08/07/20200,82%1,66203,17201,60201,60204,402M42
07/07/2020-0,81%-1,65201,51201,14199,99202,661M54
06/07/20203,39%6,66203,16196,50196,00203,167M75
03/07/20200,31%0,60196,50195,90195,90205,00561K34
02/07/20200,72%1,40195,90193,05193,05197,204M69
01/07/2020-2,02%-4,00194,50198,50194,50198,8026M64
30/06/20201,57%3,06198,50196,20196,20200,802M47
29/06/20200,13%0,25195,44197,20192,50197,206M43
26/06/20200,61%1,19195,19194,01193,55198,632M41
25/06/20200,26%0,50194,00191,19191,19195,1734M31
24/06/20202,79%5,26193,50189,80189,80193,505M56
23/06/2020-1,50%-2,86188,24188,60188,24192,194M72
22/06/20202,86%5,32191,10185,00183,80191,103M32
19/06/2020-3,74%-7,22185,78190,50183,80192,004M102
18/06/20204,40%8,13193,00189,00187,70193,003M69
17/06/20200,75%1,37184,87185,69184,87187,192M119
16/06/20203,97%7,00183,50179,00179,00184,402M89
15/06/20203,81%6,48176,50171,00171,00177,004M69
12/06/2020-2,07%-3,60170,02173,62170,02174,008M53
10/06/20203,68%6,17173,62170,00170,00175,005M52
09/06/20203,24%5,26167,45164,40163,80169,603M50
08/06/2020-1,10%-1,81162,19164,00161,00164,002M63
05/06/2020-0,32%-0,53164,00164,55160,80165,80613K54
04/06/2020-0,58%-0,96164,53166,99164,37166,992M48
03/06/2020-1,73%-2,91165,49170,00162,99170,003M120
02/06/2020-2,70%-4,68168,40172,51167,50172,515M101
01/06/20201,02%1,75173,08171,33171,33174,592M36
29/05/2020-0,39%-0,67171,33173,00171,00174,422M39
28/05/20202,51%4,21172,00167,39167,39173,202M108
27/05/2020-0,43%-0,72167,79169,00166,78169,302M78
26/05/2020-5,13%-9,11168,51175,60168,51175,603M68
25/05/20200,00%0,00177,62183,98175,02183,9837K11
22/05/2020-0,11%-0,20177,62179,40176,20179,401M17
21/05/2020--177,82182,00176,60182,003M37


*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


© 2017-2020 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