Canada markets closed

Apple Inc. (AAPL34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
78.84+0.84 (+1.08%)
At close: 5:06PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202177.9578.8577.7978.8478.8458,868
Sep. 23, 202177.5078.0077.1678.0078.00105,014
Sep. 22, 202176.0477.6075.9977.0577.05216,937
Sep. 21, 202176.3776.7875.5676.0476.04168,589
Sep. 20, 202176.8776.8775.7576.3876.38186,999
Sep. 17, 202178.9979.3277.0277.0477.04160,605
Sep. 16, 202177.9078.4677.3378.4378.43108,352
Sep. 15, 202177.9978.4677.0277.9777.97168,177
Sep. 14, 202178.4078.8977.1078.0978.09152,163
Sep. 13, 202178.4279.0277.8077.9277.92153,847
Sep. 10, 202180.8181.1677.7578.3178.31425,657
Sep. 09, 202182.5382.6780.2980.8180.81135,718
Sep. 08, 202181.9982.4081.0882.4082.40245,631
Sep. 06, 202180.1481.7480.1481.6081.6096,422
Sep. 03, 202179.8080.1479.2580.1480.14383,659
Sep. 02, 202179.9780.3878.7179.6079.60200,581
Sep. 01, 202178.7680.2678.4779.2579.25293,692
Aug. 31, 202179.1079.1077.5578.7678.76116,675
Aug. 30, 202177.3879.7877.3879.7879.78181,097
Aug. 27, 202177.6277.7376.8176.9176.9165,768
Aug. 26, 202177.6278.2077.5577.8477.84148,676
Aug. 25, 202178.8379.1777.1777.6277.62126,785
Aug. 24, 202180.0980.3878.5278.8578.85209,420
Aug. 23, 202179.7980.9379.4180.7180.7187,322
Aug. 20, 202180.0480.8879.5179.8479.84161,091
Aug. 19, 202178.0879.9678.0879.6879.68161,575
Aug. 18, 202179.5079.7778.6679.0379.03161,790
Aug. 17, 202179.5179.6978.7679.2279.22122,672
Aug. 16, 202178.3279.7976.7579.6879.68212,782
Aug. 13, 202178.5578.8277.6178.3278.32108,688
Aug. 12, 202176.3678.3976.3078.3978.39176,624
Aug. 11, 202175.4176.4575.4176.1376.1364,770
Aug. 10, 202176.8177.5875.5375.8075.80239,807
Aug. 09, 202177.0077.4276.1176.7076.7074,757
Aug. 06, 202176.8177.3076.0076.6076.6082,319
Aug. 06, 20210.11543 Dividend
Aug. 05, 202175.5976.8974.7276.3076.1893,300
Aug. 04, 202176.0177.1075.8076.5076.3887,659
Aug. 03, 202176.3077.3576.0076.2576.13196,606
Aug. 02, 202175.7475.7474.5275.3075.19153,829
Jul. 30, 202173.7876.0573.5075.9075.79192,249
Jul. 29, 202173.2874.5073.2773.7873.67127,956
Jul. 28, 202175.3675.7373.4674.0173.90208,506
Jul. 27, 202177.8877.8875.1375.3675.25114,495
Jul. 26, 202177.4077.6576.9277.3077.1894,874
Jul. 23, 202176.1077.6075.8177.3577.23147,348
Jul. 22, 202175.5177.1275.5176.6576.53118,146
Jul. 21, 202176.5676.8475.2075.4175.30203,700
Jul. 20, 202175.2876.7375.2875.6075.49151,192
Jul. 19, 202174.6574.9972.9274.4174.30188,873
Jul. 16, 202176.3376.5974.6474.7574.64220,409
Jul. 15, 202175.7576.4175.4176.1976.07188,429
Jul. 14, 202175.7076.0075.1275.1575.04198,465
Jul. 13, 202175.0176.2074.6675.3875.27300,558
Jul. 12, 202176.3076.6674.5074.8574.74161,348
Jul. 08, 202174.6675.5073.0075.1975.08253,413
Jul. 07, 202174.3576.0174.1075.7075.59432,957
Jul. 06, 202171.4674.0571.4673.9973.88307,655
Jul. 05, 202170.5070.8570.3070.5270.4142,392
Jul. 02, 202169.2670.9368.7570.9370.82228,912
Jul. 01, 202168.2069.2567.7769.1369.03202,071
Jun. 30, 202167.6068.8467.6068.0067.90146,698
Jun. 29, 202166.2567.4966.2567.3367.23153,255
Jun. 28, 202165.9867.0665.7966.2466.14117,588
Jun. 25, 202165.2966.2365.2965.5865.4898,023
Jun. 24, 202166.3066.5465.2465.2465.1484,421
Jun. 23, 202166.6066.6866.0566.3366.2344,855
Jun. 22, 202166.5666.7766.2066.6066.50233,322
Jun. 21, 202166.2066.6765.1866.3066.2079,683
Jun. 18, 202165.8566.6365.1366.2366.13125,753
Jun. 17, 202165.6266.5565.2466.2266.12185,670
Jun. 16, 202165.5965.8864.8265.6265.5272,805
Jun. 15, 202166.4066.4465.3665.3665.2677,694
Jun. 14, 202165.1066.1864.6166.1066.00161,044
Jun. 11, 202164.9865.3064.2065.1765.07100,001
Jun. 10, 202164.1564.7063.8063.8063.70119,830
Jun. 09, 202163.9764.7263.8064.2064.1057,795
Jun. 08, 202164.0265.0463.5063.7863.68166,346
Jun. 07, 202163.5564.0362.8163.2763.17138,363
Jun. 04, 202163.4064.0062.7463.5063.40101,203
Jun. 02, 202164.1764.5563.0363.4163.31219,913
Jun. 01, 202165.4765.4763.9164.1764.07209,303
May 31, 202165.5066.0065.2465.5065.4044,201
May 28, 202166.0166.0165.1465.2065.10139,184
May 27, 202167.2567.5566.0166.0165.91122,573
May 26, 202167.8568.0567.2367.2367.1367,289
May 25, 202167.7068.2167.2967.8667.7690,641
May 24, 202167.1368.1567.1367.6367.53103,982
May 21, 202167.3067.7766.9067.0966.99115,449
May 20, 202166.2167.4266.2167.0866.9873,753
May 19, 202165.4966.2764.9566.1066.00110,779
May 18, 202166.7066.9665.7465.8065.7072,138
May 17, 202167.2067.6265.9366.4566.35103,319
May 14, 202166.7067.3566.3567.1367.03158,367
May 13, 202165.2566.7065.2566.0065.90179,537
May 12, 202165.4065.4064.3665.2565.15257,892
May 11, 202165.0066.0364.7265.7065.60252,404
May 10, 202168.2068.2066.5066.5066.40113,180
May 07, 202168.9069.0767.9268.2768.17132,608
May 07, 20210.118811 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...