Canada markets closed

Apple Inc. (AAPL34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
77.35+0.70 (+0.91%)
At close: 5:05PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202176.1077.6075.8177.3577.35147,348
Jul. 22, 202175.5177.1275.5176.6576.65118,146
Jul. 21, 202176.5676.8475.2075.4175.41203,700
Jul. 20, 202175.2876.7375.2875.6075.60151,192
Jul. 19, 202174.6574.9972.9274.4174.41188,873
Jul. 16, 202176.3376.5974.6474.7574.75220,409
Jul. 15, 202175.7576.4175.4176.1976.19188,429
Jul. 14, 202175.7076.0075.1275.1575.15198,465
Jul. 13, 202175.0176.2074.6675.3875.38300,558
Jul. 12, 202176.3076.6674.5074.8574.85161,348
Jul. 08, 202174.6675.5073.0075.1975.19253,413
Jul. 07, 202174.3576.0174.1075.7075.70432,957
Jul. 06, 202171.4674.0571.4673.9973.99307,655
Jul. 05, 202170.5070.8570.3070.5270.5242,392
Jul. 02, 202169.2670.9368.7570.9370.93228,912
Jul. 01, 202168.2069.2567.7769.1369.13202,071
Jun. 30, 202167.6068.8467.6068.0068.00146,698
Jun. 29, 202166.2567.4966.2567.3367.33153,255
Jun. 28, 202165.9867.0665.7966.2466.24117,588
Jun. 25, 202165.2966.2365.2965.5865.5898,023
Jun. 24, 202166.3066.5465.2465.2465.2484,421
Jun. 23, 202166.6066.6866.0566.3366.3344,855
Jun. 22, 202166.5666.7766.2066.6066.60233,322
Jun. 21, 202166.2066.6765.1866.3066.3079,683
Jun. 18, 202165.8566.6365.1366.2366.23125,753
Jun. 17, 202165.6266.5565.2466.2266.22185,670
Jun. 16, 202165.5965.8864.8265.6265.6272,805
Jun. 15, 202166.4066.4465.3665.3665.3677,694
Jun. 14, 202165.1066.1864.6166.1066.10161,044
Jun. 11, 202164.9865.3064.2065.1765.17100,001
Jun. 10, 202164.1564.7063.8063.8063.80119,830
Jun. 09, 202163.9764.7263.8064.2064.2057,795
Jun. 08, 202164.0265.0463.5063.7863.78166,346
Jun. 07, 202163.5564.0362.8163.2763.27138,363
Jun. 04, 202163.4064.0062.7463.5063.50101,203
Jun. 02, 202164.1764.5563.0363.4163.41219,913
Jun. 01, 202165.4765.4763.9164.1764.17209,303
May 31, 202165.5066.0065.2465.5065.5044,201
May 28, 202166.0166.0165.1465.2065.20139,184
May 27, 202167.2567.5566.0166.0166.01122,573
May 26, 202167.8568.0567.2367.2367.2367,289
May 25, 202167.7068.2167.2967.8667.8690,641
May 24, 202167.1368.1567.1367.6367.63103,982
May 21, 202167.3067.7766.9067.0967.09115,449
May 20, 202166.2167.4266.2167.0867.0873,753
May 19, 202165.4966.2764.9566.1066.10110,779
May 18, 202166.7066.9665.7465.8065.8072,138
May 17, 202167.2067.6265.9366.4566.45103,319
May 14, 202166.7067.3566.3567.1367.13158,367
May 13, 202165.2566.7065.2566.0066.00179,537
May 12, 202165.4065.4064.3665.2565.25257,892
May 11, 202165.0066.0364.7265.7065.70252,404
May 10, 202168.2068.2066.5066.5066.50113,180
May 07, 202168.9069.0767.9268.2768.27132,608
May 07, 20210.118811 Dividend
May 06, 202168.5068.9467.2768.9468.82136,614
May 05, 202169.6970.3668.5168.5168.3996,068
May 04, 202171.4071.8068.8069.4969.37300,342
May 03, 202172.0072.6771.3271.4071.2890,096
Apr. 30, 202170.7072.5370.4771.4571.33182,024
Apr. 29, 202173.5973.8070.9670.9670.84272,358
Apr. 28, 202173.5073.5071.6571.9171.79202,571
Apr. 27, 202173.5974.0272.9573.7173.5873,469
Apr. 26, 202173.8473.8773.2073.5973.46122,000
Apr. 23, 202172.3074.3072.1274.2174.08133,017
Apr. 22, 202173.8073.9071.9272.3072.18124,885
Apr. 20, 202175.1975.1973.2374.0473.91233,676
Apr. 19, 202174.8075.9274.4374.8974.76133,811
Apr. 16, 202175.9476.5074.4775.2075.07141,790
Apr. 15, 202174.9376.2274.8475.6575.52194,235
Apr. 14, 202177.0077.3974.9374.9374.80141,811
Apr. 13, 202175.4477.0475.1576.9376.80269,026
Apr. 12, 202175.5575.5574.0975.4975.36182,570
Apr. 09, 202172.5175.5572.5175.5575.42289,448
Apr. 08, 202172.0472.7871.8572.7872.65192,222
Apr. 07, 202170.8072.1569.6972.0471.92188,667
Apr. 06, 202171.5171.6570.5070.8670.74120,028
Apr. 05, 202170.3271.6369.5071.5171.39370,391
Apr. 01, 202170.0770.5569.9170.3270.20217,936
Mar. 31, 202169.7070.6868.9469.2069.08194,181
Mar. 30, 202169.3069.7168.5269.1569.03141,704
Mar. 29, 202170.0171.0669.4569.5069.38160,404
Mar. 26, 202168.8069.3068.2169.3069.18192,324
Mar. 25, 202167.5068.8167.1168.5868.46165,202
Mar. 24, 202167.8268.1067.1067.9567.8365,982
Mar. 23, 202168.2268.2267.2867.8067.68116,738
Mar. 22, 202166.8568.4566.4868.2468.12129,296
Mar. 19, 202167.1567.1565.6066.0265.91422,232
Mar. 18, 202169.0569.0567.0567.2467.12396,999
Mar. 17, 202170.2070.4069.2269.7369.61497,289
Mar. 16, 202170.3570.8569.7970.7470.62185,061
Mar. 15, 202167.9569.9867.7669.9669.84296,035
Mar. 12, 202167.4967.4966.4166.9866.86213,476
Mar. 11, 202168.5069.0967.3767.8067.68205,287
Mar. 10, 202170.0570.1468.0168.1067.98746,223
Mar. 09, 202169.1270.9669.1270.4070.28286,832
Mar. 08, 202169.0069.3367.3967.6367.51289,918
Mar. 05, 202169.0069.1567.0469.0568.93183,332
Mar. 04, 202168.7469.0767.2068.2668.14187,339
Mar. 03, 202171.5072.2568.5068.9268.80180,497
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...