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
01/07/20194,50194,50198,50198,80194,5064132.45025.799.973
30/06/20198,50198,51196,21200,81196,21478.8301.747.357
29/06/20195,44195,44197,20197,20192,504328.5505.563.519
26/06/20195,19195,19194,01198,63193,55418.7701.717.839
25/06/20194,00194,00191,19195,17191,1931177.00034.359.628
24/06/20193,50193,50189,80193,50189,805625.9904.981.269
23/06/20188,24188,24188,60192,19188,247219.4803.702.219
22/06/20191,10191,10185,00191,10183,803214.0102.640.873
19/06/20185,78185,78190,50192,00183,8010223.9304.444.787
18/06/20193,00193,00189,00193,00187,706915.6902.958.232
17/06/20184,87184,87185,69187,19184,8711913.3202.474.276
16/06/20183,50183,50179,00184,40179,00898.6101.563.230
15/06/20176,50176,50171,00177,00171,006921.4203.751.348
12/06/20170,02170,02173,62174,00170,025349.3808.455.674
10/06/20173,62173,62170,00175,00170,005226.9404.656.406
09/06/20167,45167,45164,40169,60163,805020.5403.432.991
08/06/20162,19162,19164,00164,00161,00639.8801.605.222
05/06/20164,00164,00164,55165,80160,80543.740612.879
04/06/20164,53164,53166,99166,99164,374811.2201.849.050
03/06/20165,49165,49170,00170,00162,9912020.0403.309.844