Apple Inc. (BVMF:AAPL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
61.86
+0.39 (0.63%)
Last updated: Aug 22, 2025

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202561.6862.0061.2961.47--0.71%135,867
Aug 20, 202562.7563.0061.7161.91--2.06%309,851
Aug 19, 202562.9863.6562.7863.21-1.01%168,712
Aug 18, 202562.5063.0562.3162.58-0.53%171,187
Aug 15, 202562.7563.1061.9062.25--0.78%221,880
Aug 14, 202562.9063.6062.4262.74--1.09%209,149
Aug 13, 202561.9863.4361.9763.43-2.69%280,204
Aug 12, 202561.5662.2761.5261.77-0.06%131,826
Aug 11, 202562.0262.3961.1761.73--1.06%293,671
Aug 8, 202560.0262.5759.3262.39-4.73%448,527
Aug 7, 202560.0060.2159.1459.57-2.69%597,244
Aug 6, 202556.6258.9056.3158.01-3.81%382,113
Aug 5, 202556.2056.5555.6455.88-0.04%185,579
Aug 4, 202556.1657.1555.5055.86--0.60%237,257
Aug 1, 202558.6859.0055.9256.20--3.40%655,432
Jul 31, 202558.6558.9758.0458.18--0.38%320,345
Jul 30, 202558.8859.4257.8958.40--0.71%479,483
Jul 29, 202559.8060.1558.6858.82--2.05%223,977
Jul 28, 202559.6260.0859.5660.05-0.72%221,709
Jul 25, 202559.2259.7059.1259.62-0.66%105,390
Jul 24, 202559.2259.5958.9459.23--0.20%163,977
Jul 23, 202560.0060.0259.0259.35--0.67%226,064
Jul 22, 202559.4559.7659.0159.75-0.84%186,889
Jul 21, 202559.1660.0958.9059.25-0.22%260,901
Jul 18, 202558.5959.1258.0059.12-1.56%199,802
Jul 17, 202558.9559.0758.2158.21--0.65%192,168
Jul 16, 202558.5859.2658.1058.59-0.09%385,242
Jul 15, 202558.1859.0957.9958.54-0.12%182,194
Jul 14, 202558.3758.6357.6358.47-0.17%130,380
Jul 11, 202558.7159.1558.3758.37--0.53%364,149
Jul 10, 202558.5559.3258.2058.68-1.03%517,030
Jul 9, 202557.1258.0856.5958.08-1.45%948,271
Jul 8, 202557.5557.7456.8957.25--0.38%496,896
Jul 7, 202557.7958.8857.2257.47-0.47%324,950
Jul 4, 202557.4258.0057.2057.20--1.09%127,019
Jul 3, 202557.7058.1457.2957.83-0.73%112,089
Jul 2, 202557.1058.2856.8557.41-1.13%458,024
Jul 1, 202556.2957.3056.0756.77-1.65%425,952
Jun 30, 202555.3756.3354.1555.85-1.40%352,042
Jun 27, 202555.2055.7454.9855.08--0.15%201,669
Jun 26, 202555.7455.9954.9555.16--1.59%234,267
Jun 25, 202555.7356.4155.6456.05-1.60%180,375
Jun 24, 202555.8856.1155.0155.17--0.29%206,920
Jun 23, 202555.5255.9454.9855.33-0.05%117,036
Jun 20, 202554.4155.3754.0355.30-2.64%258,945
Jun 18, 202553.8754.2553.4853.88-0.67%224,414
Jun 17, 202554.2154.4053.5253.52--1.44%269,290
Jun 16, 202554.5554.7654.1754.30-0.17%402,229
Jun 13, 202555.0255.9554.2154.21--1.92%219,642
Jun 12, 202555.3055.4154.6855.27-0.49%249,114