Apple Inc. (AAPL34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

43.90

+0.60

(+1.39%)

At close: 05:11PM BRT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	43.48	44.07	43.42	43.90	43.90	99,446
Apr 24, 2024	42.91	43.61	42.80	43.30	43.30	62,480
Apr 23, 2024	42.92	43.03	42.59	42.65	42.65	100,040
Apr 22, 2024	43.20	43.31	42.76	42.97	42.97	190,341
Apr 19, 2024	43.75	43.80	42.72	42.99	42.99	114,350
Apr 18, 2024	44.10	44.21	43.75	44.00	44.00	79,667
Apr 17, 2024	44.67	44.67	43.94	44.21	44.21	99,899
Apr 16, 2024	45.00	45.69	44.33	44.65	44.65	155,298
Apr 15, 2024	45.23	45.71	44.72	44.87	44.87	253,034
Apr 12, 2024	44.52	45.70	44.52	44.90	44.90	412,244
Apr 11, 2024	42.70	44.68	42.67	44.48	44.48	303,690
Apr 10, 2024	42.50	42.83	42.32	42.50	42.50	56,486
Apr 09, 2024	42.36	42.58	42.18	42.55	42.55	314,778
Apr 08, 2024	42.99	42.99	42.35	42.48	42.48	158,839
Apr 05, 2024	42.84	43.20	42.62	43.09	43.09	100,690
Apr 04, 2024	42.97	43.10	42.60	42.82	42.82	183,175
Apr 03, 2024	42.78	43.32	42.69	42.79	42.79	134,239
Apr 02, 2024	42.80	42.80	42.50	42.77	42.77	113,520
Apr 01, 2024	43.18	43.20	42.85	43.06	43.06	59,287
Mar 28, 2024	43.13	43.14	42.53	43.09	43.09	224,359
Mar 27, 2024	42.57	43.24	42.48	43.06	43.06	288,757
Mar 26, 2024	42.53	42.75	42.29	42.44	42.44	256,497
Mar 25, 2024	42.80	42.82	42.20	42.78	42.78	100,685
Mar 22, 2024	42.85	43.28	42.44	43.21	43.21	392,429
Mar 21, 2024	44.22	44.23	42.52	42.81	42.81	453,724
Mar 20, 2024	44.17	44.39	43.90	44.16	44.16	198,614
Mar 19, 2024	43.73	44.40	43.61	44.11	44.11	168,507
Mar 18, 2024	43.48	44.56	43.48	43.63	43.63	404,154
Mar 15, 2024	43.32	43.38	42.45	43.20	43.20	154,522
Mar 14, 2024	42.70	43.40	42.70	43.29	43.29	142,352
Mar 13, 2024	43.18	43.23	42.53	42.70	42.70	195,592
Mar 12, 2024	43.10	43.31	42.70	43.23	43.23	386,997
Mar 11, 2024	42.88	43.40	42.79	42.93	42.93	228,240
Mar 08, 2024	42.00	43.24	41.99	42.78	42.78	298,351
Mar 07, 2024	41.74	42.13	41.64	41.77	41.77	298,674
Mar 06, 2024	42.30	42.41	41.73	41.89	41.89	265,021
Mar 05, 2024	42.49	42.62	41.96	42.38	42.38	351,883
Mar 04, 2024	43.84	43.95	43.00	43.48	43.48	640,164
Mar 01, 2024	44.72	44.80	43.91	44.59	44.59	254,992
Feb 29, 2024	45.04	45.50	44.67	44.72	44.72	209,768
Feb 28, 2024	45.06	45.36	44.69	44.98	44.98	116,537
Feb 27, 2024	45.15	45.38	44.42	44.87	44.87	215,219
Feb 26, 2024	45.49	45.61	45.05	45.17	45.17	83,611
Feb 23, 2024	45.76	46.18	45.46	45.55	45.55	64,878
Feb 22, 2024	45.18	45.84	45.14	45.76	45.76	160,429
Feb 21, 2024	44.68	45.12	44.63	44.89	44.89	142,197
Feb 20, 2024	45.21	45.21	44.45	44.56	44.56	117,306
Feb 19, 2024	45.09	46.00	44.95	45.63	45.63	121,406
Feb 16, 2024	45.80	45.99	45.13	45.30	45.30	182,545
Feb 15, 2024	45.50	45.91	45.07	45.91	45.91	181,562
Feb 14, 2024	45.45	45.90	45.37	45.90	45.90	217,062
Feb 09, 2024	47.04	47.20	46.79	46.86	46.86	96,609
Feb 08, 2024	47.12	47.15	46.67	47.05	47.05	166,946
Feb 08, 2024	0.041795 Dividend
Feb 07, 2024	47.00	47.40	46.78	46.81	46.77	130,876
Feb 06, 2024	46.70	46.90	46.42	46.70	46.66	88,491
Feb 05, 2024	46.73	47.22	46.42	46.62	46.58	191,768
Feb 02, 2024	44.50	46.49	44.36	46.26	46.22	287,047
Feb 01, 2024	46.00	46.21	45.38	46.21	46.17	328,780
Jan 31, 2024	46.31	48.30	45.62	46.00	45.96	197,906
Jan 30, 2024	47.15	47.52	46.30	46.30	46.26	228,001
Jan 29, 2024	47.11	47.45	46.70	47.34	47.30	101,664
Jan 26, 2024	47.81	47.83	47.09	47.10	47.06	105,883
Jan 25, 2024	47.91	48.32	47.54	47.64	47.60	101,346
Jan 24, 2024	48.10	48.31	47.70	47.70	47.66	119,975
Jan 23, 2024	48.19	48.62	48.16	48.20	48.16	143,304
Jan 22, 2024	47.48	48.50	47.38	48.19	48.15	242,232
Jan 19, 2024	46.65	47.29	46.32	47.28	47.24	93,823
Jan 18, 2024	45.87	46.65	45.87	46.32	46.28	251,062
Jan 17, 2024	44.95	45.06	44.55	45.00	44.96	540,363
Jan 16, 2024	44.95	45.31	44.36	45.06	45.02	265,118
Jan 15, 2024	45.00	45.26	44.84	45.25	45.21	60,747
Jan 12, 2024	45.19	45.19	44.82	44.92	44.88	60,448
Jan 11, 2024	45.46	45.64	44.80	45.01	44.97	123,973
Jan 10, 2024	45.25	45.55	44.96	45.46	45.42	209,623
Jan 09, 2024	45.18	45.45	44.64	45.25	45.21	157,523
Jan 08, 2024	44.25	45.18	44.25	45.18	45.14	299,849
Jan 05, 2024	44.50	44.63	43.96	44.25	44.21	139,128
Jan 04, 2024	44.86	45.07	44.46	44.50	44.46	246,543
Jan 03, 2024	45.52	45.70	45.05	45.11	45.07	120,009
Jan 02, 2024	46.01	46.17	45.21	45.79	45.75	183,240
Dec 28, 2023	46.81	47.30	46.79	46.81	46.77	224,272
Dec 27, 2023	46.51	46.76	46.17	46.51	46.47	39,525
Dec 26, 2023	47.00	47.06	46.51	46.51	46.47	71,234
Dec 22, 2023	47.35	47.50	46.89	47.00	46.96	65,079
Dec 21, 2023	47.90	47.96	47.30	47.35	47.31	80,583
Dec 20, 2023	47.75	48.35	47.69	47.97	47.93	104,502
Dec 19, 2023	47.83	47.94	47.60	47.75	47.71	49,148
Dec 18, 2023	48.55	48.57	47.94	48.20	48.16	135,589
Dec 15, 2023	48.79	49.00	48.54	48.90	48.86	78,856
Dec 14, 2023	48.42	48.89	48.15	48.79	48.75	120,250
Dec 13, 2023	48.39	48.98	48.34	48.42	48.38	176,421
Dec 12, 2023	47.75	48.28	47.46	48.19	48.15	52,478
Dec 11, 2023	48.20	48.30	47.30	47.62	47.58	264,570
Dec 08, 2023	47.55	48.35	47.55	48.20	48.16	91,025
Dec 07, 2023	46.99	47.83	46.92	47.55	47.51	45,598
Dec 06, 2023	47.52	47.63	46.99	46.99	46.95	30,242
Dec 05, 2023	46.99	48.17	46.99	47.48	47.44	145,996
Dec 04, 2023	46.52	46.84	46.16	46.67	46.63	52,822
Dec 01, 2023	46.53	46.94	46.43	46.49	46.45	92,126
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0001(-0.01%)

CRUDE OIL83.92+0.35(+0.42%)

Bitcoin CAD87,861.85+1,114.89(+1.29%)

Apple Inc. (AAPL34.SA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0001(-0.01%)

CRUDE OIL
83.92
+0.35(+0.42%)

Bitcoin CAD
87,861.85
+1,114.89(+1.29%)