Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 69.80
-0.20 (-0.29%)
At close: Feb 26, 2026
BVMF:AAPL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.05 | 70.46 | 67.41 | 67.41 | 67.41 | -3.42% | 226,982 |
| Feb 26, 2026 | 70.39 | 71.00 | 69.70 | 69.80 | 69.80 | -0.29% | 231,090 |
| Feb 25, 2026 | 69.50 | 70.72 | 69.36 | 70.00 | 70.00 | -0.27% | 136,473 |
| Feb 24, 2026 | 69.25 | 71.02 | 69.00 | 70.19 | 70.19 | 0.99% | 265,868 |
| Feb 23, 2026 | 68.00 | 69.51 | 67.71 | 69.50 | 69.50 | 0.87% | 281,255 |
| Feb 20, 2026 | 67.87 | 69.20 | 67.18 | 68.90 | 68.90 | 1.49% | 209,296 |
| Feb 19, 2026 | 68.85 | 69.15 | 67.89 | 67.89 | 67.89 | -1.61% | 140,374 |
| Feb 18, 2026 | 69.05 | 69.70 | 68.76 | 69.00 | 69.00 | 3.28% | 175,755 |
| Feb 13, 2026 | 68.20 | 68.86 | 66.70 | 66.81 | 66.81 | -1.62% | 337,323 |
| Feb 12, 2026 | 71.07 | 71.17 | 67.66 | 67.91 | 67.91 | -5.26% | 735,495 |
| Feb 11, 2026 | 70.83 | 72.52 | 70.80 | 71.68 | 71.68 | 1.20% | 612,941 |
| Feb 10, 2026 | 70.80 | 71.51 | 70.80 | 70.83 | 70.83 | -0.17% | 176,823 |
| Feb 9, 2026 | 72.26 | 72.32 | 70.44 | 70.95 | 70.95 | -1.43% | 343,852 |
| Feb 6, 2026 | 72.18 | 73.43 | 71.79 | 71.98 | 71.98 | -0.72% | 244,570 |
| Feb 5, 2026 | 72.75 | 73.28 | 71.45 | 72.50 | 72.45 | 0.14% | 324,935 |
| Feb 4, 2026 | 70.45 | 73.05 | 70.35 | 72.40 | 72.35 | 2.68% | 712,331 |
| Feb 3, 2026 | 70.29 | 71.22 | 69.83 | 70.51 | 70.47 | -0.94% | 488,190 |
| Feb 2, 2026 | 67.60 | 71.18 | 67.21 | 71.18 | 71.13 | 4.20% | 686,367 |
| Jan 30, 2026 | 66.84 | 68.86 | 65.85 | 68.31 | 68.27 | 1.47% | 654,582 |
| Jan 29, 2026 | 66.87 | 67.39 | 66.18 | 67.32 | 67.28 | 0.67% | 434,766 |
| Jan 28, 2026 | 66.72 | 67.20 | 66.12 | 66.87 | 66.83 | -0.07% | 280,350 |
| Jan 27, 2026 | 67.99 | 68.75 | 66.92 | 66.92 | 66.88 | -0.64% | 392,120 |
| Jan 26, 2026 | 66.21 | 67.70 | 65.87 | 67.35 | 67.31 | 2.78% | 365,795 |
| Jan 23, 2026 | 65.61 | 65.88 | 64.84 | 65.53 | 65.49 | -0.12% | 229,084 |
| Jan 22, 2026 | 66.05 | 66.65 | 65.55 | 65.61 | 65.57 | -0.14% | 306,535 |
| Jan 21, 2026 | 65.74 | 66.85 | 65.28 | 65.70 | 65.66 | -0.42% | 578,095 |
| Jan 20, 2026 | 67.93 | 68.64 | 65.40 | 65.98 | 65.94 | -2.87% | 381,591 |
| Jan 19, 2026 | 68.00 | 68.08 | 67.62 | 67.93 | 67.89 | -0.89% | 79,395 |
| Jan 16, 2026 | 69.10 | 69.71 | 68.49 | 68.54 | 68.50 | -0.81% | 145,400 |
| Jan 15, 2026 | 70.00 | 70.35 | 69.00 | 69.10 | 69.06 | -1.29% | 154,690 |
| Jan 14, 2026 | 69.95 | 70.45 | 69.08 | 70.00 | 69.96 | 0.09% | 230,630 |
| Jan 13, 2026 | 69.80 | 70.35 | 69.40 | 69.94 | 69.90 | -0.24% | 245,111 |
| Jan 12, 2026 | 69.61 | 70.16 | 68.95 | 70.11 | 70.07 | 0.60% | 174,743 |
| Jan 9, 2026 | 69.62 | 69.76 | 68.73 | 69.69 | 69.65 | 0.13% | 165,975 |
| Jan 8, 2026 | 69.25 | 69.84 | 68.87 | 69.60 | 69.56 | -0.57% | 204,108 |
| Jan 7, 2026 | 70.48 | 71.13 | 70.00 | 70.00 | 69.96 | -0.74% | 169,502 |
| Jan 6, 2026 | 72.00 | 72.27 | 70.37 | 70.52 | 70.48 | -2.06% | 254,931 |
| Jan 5, 2026 | 73.49 | 73.71 | 71.83 | 72.00 | 71.95 | -1.04% | 223,227 |
| Jan 2, 2026 | 74.29 | 75.53 | 72.76 | 72.76 | 72.71 | -2.86% | 183,815 |
| Dec 30, 2025 | 75.52 | 75.52 | 74.74 | 74.90 | 74.85 | -1.32% | 52,038 |
| Dec 29, 2025 | 75.97 | 76.48 | 75.73 | 75.90 | 75.85 | -0.58% | 84,282 |
| Dec 26, 2025 | 75.86 | 76.34 | 75.56 | 76.34 | 76.29 | 1.65% | 104,133 |
| Dec 23, 2025 | 75.53 | 75.76 | 74.87 | 75.10 | 75.05 | -0.56% | 87,451 |
| Dec 22, 2025 | 75.24 | 76.05 | 75.01 | 75.52 | 75.47 | 0.37% | 260,916 |
| Dec 19, 2025 | 75.02 | 75.24 | 74.51 | 75.24 | 75.19 | -0.07% | 77,858 |
| Dec 18, 2025 | 75.20 | 75.80 | 73.95 | 75.29 | 75.24 | 0.12% | 252,436 |
| Dec 17, 2025 | 75.53 | 76.00 | 75.02 | 75.20 | 75.15 | 0.52% | 514,068 |
| Dec 16, 2025 | 74.28 | 75.26 | 74.05 | 74.81 | 74.76 | 0.63% | 139,674 |
| Dec 15, 2025 | 75.11 | 75.56 | 73.88 | 74.34 | 74.29 | -1.54% | 231,842 |
| Dec 12, 2025 | 74.99 | 75.51 | 74.65 | 75.50 | 75.45 | 0.05% | 110,480 |