Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 68.80
-0.30 (-0.43%)
Last updated: Jan 16, 2026, 4:19 PM GMT-3
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 70.00 | 70.35 | 69.00 | 69.10 | 69.10 | -1.29% | 154,690 |
| Jan 14, 2026 | 69.95 | 70.45 | 69.08 | 70.00 | 70.00 | 0.09% | 230,630 |
| Jan 13, 2026 | 69.80 | 70.35 | 69.40 | 69.94 | 69.94 | -0.24% | 245,111 |
| Jan 12, 2026 | 69.61 | 70.16 | 68.95 | 70.11 | 70.11 | 0.60% | 174,743 |
| Jan 9, 2026 | 69.62 | 69.76 | 68.73 | 69.69 | 69.69 | 0.13% | 165,975 |
| Jan 8, 2026 | 69.25 | 69.84 | 68.87 | 69.60 | 69.60 | -0.57% | 204,108 |
| Jan 7, 2026 | 70.48 | 71.13 | 70.00 | 70.00 | 70.00 | -0.74% | 169,502 |
| Jan 6, 2026 | 72.00 | 72.27 | 70.37 | 70.52 | 70.52 | -2.06% | 254,931 |
| Jan 5, 2026 | 73.49 | 73.71 | 71.83 | 72.00 | 72.00 | -1.04% | 223,227 |
| Jan 2, 2026 | 74.29 | 75.53 | 72.76 | 72.76 | 72.76 | -2.86% | 183,815 |
| Dec 30, 2025 | 75.52 | 75.52 | 74.74 | 74.90 | 74.90 | -1.32% | 52,038 |
| Dec 29, 2025 | 75.97 | 76.48 | 75.73 | 75.90 | 75.90 | -0.58% | 84,282 |
| Dec 26, 2025 | 75.86 | 76.34 | 75.56 | 76.34 | 76.34 | 1.65% | 104,133 |
| Dec 23, 2025 | 75.53 | 75.76 | 74.87 | 75.10 | 75.10 | -0.56% | 87,451 |
| Dec 22, 2025 | 75.24 | 76.05 | 75.01 | 75.52 | 75.52 | 0.37% | 260,916 |
| Dec 19, 2025 | 75.02 | 75.24 | 74.51 | 75.24 | 75.24 | -0.07% | 77,858 |
| Dec 18, 2025 | 75.20 | 75.80 | 73.95 | 75.29 | 75.29 | 0.12% | 252,436 |
| Dec 17, 2025 | 75.53 | 76.00 | 75.02 | 75.20 | 75.20 | 0.52% | 514,068 |
| Dec 16, 2025 | 74.28 | 75.26 | 74.05 | 74.81 | 74.81 | 0.63% | 139,674 |
| Dec 15, 2025 | 75.11 | 75.56 | 73.88 | 74.34 | 74.34 | -1.54% | 231,842 |
| Dec 12, 2025 | 74.99 | 75.51 | 74.65 | 75.50 | 75.50 | 0.05% | 110,480 |
| Dec 11, 2025 | 76.19 | 76.19 | 74.22 | 75.46 | 75.46 | -0.72% | 281,459 |
| Dec 10, 2025 | 75.40 | 76.45 | 75.40 | 76.01 | 76.01 | 0.85% | 104,181 |
| Dec 9, 2025 | 75.98 | 76.56 | 75.20 | 75.37 | 75.37 | 0.53% | 200,586 |
| Dec 8, 2025 | 75.26 | 75.85 | 74.80 | 74.97 | 74.97 | -1.09% | 244,728 |
| Dec 5, 2025 | 74.44 | 76.40 | 74.24 | 75.80 | 75.80 | 2.03% | 359,971 |
| Dec 4, 2025 | 75.30 | 75.31 | 73.99 | 74.29 | 74.29 | -1.93% | 156,258 |
| Dec 3, 2025 | 76.17 | 76.53 | 75.31 | 75.75 | 75.75 | -1.01% | 170,414 |
| Dec 2, 2025 | 75.73 | 76.65 | 75.27 | 76.52 | 76.52 | 1.28% | 211,081 |
| Dec 1, 2025 | 73.86 | 75.65 | 73.78 | 75.55 | 75.55 | 3.10% | 289,070 |
| Nov 28, 2025 | 74.60 | 74.60 | 73.28 | 73.28 | 73.28 | -1.05% | 224,129 |
| Nov 27, 2025 | 74.00 | 74.39 | 74.00 | 74.06 | 74.06 | 0.46% | 25,939 |
| Nov 26, 2025 | 74.98 | 74.98 | 73.72 | 73.72 | 73.72 | -1.90% | 181,367 |
| Nov 25, 2025 | 73.77 | 75.55 | 73.34 | 75.15 | 75.15 | 0.72% | 718,997 |
| Nov 24, 2025 | 73.40 | 74.61 | 73.01 | 74.61 | 74.61 | 1.97% | 267,937 |
| Nov 21, 2025 | 71.24 | 73.70 | 71.21 | 73.17 | 73.17 | 2.67% | 757,047 |
| Nov 19, 2025 | 71.23 | 72.47 | 70.39 | 71.27 | 71.27 | 0.06% | 283,570 |
| Nov 18, 2025 | 71.42 | 72.02 | 70.82 | 71.23 | 71.23 | 0.44% | 231,179 |
| Nov 17, 2025 | 71.46 | 71.79 | 70.76 | 70.92 | 70.92 | -2.26% | 412,379 |
| Nov 14, 2025 | 71.85 | 72.84 | 71.40 | 72.56 | 72.56 | 0.55% | 260,423 |
| Nov 13, 2025 | 72.15 | 73.17 | 71.90 | 72.16 | 72.16 | 0.01% | 191,737 |
| Nov 12, 2025 | 72.46 | 72.98 | 72.00 | 72.15 | 72.15 | -0.93% | 264,049 |
| Nov 11, 2025 | 71.26 | 72.83 | 70.94 | 72.83 | 72.83 | 2.56% | 355,396 |
| Nov 10, 2025 | 71.77 | 72.70 | 70.98 | 71.01 | 71.01 | -1.25% | 233,498 |
| Nov 7, 2025 | 72.00 | 72.77 | 71.07 | 71.91 | 71.91 | 0.08% | 239,707 |
| Nov 6, 2025 | 72.07 | 73.27 | 71.52 | 71.85 | 71.80 | -0.47% | 286,998 |
| Nov 5, 2025 | 72.75 | 73.07 | 71.60 | 72.19 | 72.14 | -1.34% | 358,516 |
| Nov 4, 2025 | 71.96 | 73.17 | 71.71 | 73.17 | 73.12 | 1.98% | 219,971 |
| Nov 3, 2025 | 72.47 | 72.48 | 71.22 | 71.75 | 71.70 | -1.52% | 277,887 |
| Oct 31, 2025 | 74.43 | 74.73 | 72.39 | 72.86 | 72.81 | 0.08% | 343,210 |