AAPL34 (APPLE DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/11/19110,41110,41111,00111,03110,4168.300917.269
13/11/19111,00111,00109,69111,00109,69660066.172
12/11/19109,69109,69109,70109,80109,4071.400153.454
11/11/19109,25109,25108,30109,25108,1074.300466.037
08/11/19108,84108,84107,56108,84107,30153.600388.922
07/11/19106,01106,01106,10106,80106,0153.900413.810
06/11/19103,97103,77104,29104,90103,7781.000104.370
05/11/19102,50102,30102,70103,11102,30143.600370.297
04/11/19102,92102,72102,80102,80102,7083.300339.681
01/11/19101,18100,9999,51101,9999,5179.600976.187
31/10/19100,0099,8199,5799,8498,311422.3002.228.525
30/10/1996,4496,2597,7697,7696,251010.6001.033.624
29/10/1996,8996,7098,8199,1296,70119.800955.967
28/10/1998,7698,5799,1099,6198,57330029.785
25/10/1998,4598,2699,1699,1697,81413.1001.289.924
24/10/1998,2898,0997,1498,0996,7371.600156.736
23/10/1997,3397,1498,4198,4197,1486.000588.443
22/10/1997,3197,1298,7898,7897,12104.400433.223
21/10/1999,1598,9698,8199,8198,8173.800377.571
18/10/1998,2498,0596,8198,0596,8132.100204.204