Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 75.10
-0.42 (-0.56%)
At close: Dec 23, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 72.92 | 73.73 | 72.34 | 72.80 | 72.75 | 0.52% | 232,020 |
| Oct 29, 2025 | 72.00 | 72.44 | 71.36 | 72.42 | 72.37 | 0.68% | 156,417 |
| Oct 28, 2025 | 72.08 | 72.43 | 71.93 | 71.93 | 71.88 | -0.08% | 165,349 |
| Oct 27, 2025 | 71.00 | 72.25 | 70.95 | 71.99 | 71.94 | 1.90% | 274,587 |
| Oct 24, 2025 | 70.08 | 71.17 | 69.69 | 70.65 | 70.60 | 1.29% | 354,630 |
| Oct 23, 2025 | 69.46 | 70.13 | 69.40 | 69.75 | 69.70 | -0.09% | 104,567 |
| Oct 22, 2025 | 70.23 | 70.86 | 69.05 | 69.81 | 69.76 | -1.08% | 263,030 |
| Oct 21, 2025 | 70.49 | 71.61 | 70.19 | 70.57 | 70.52 | 0.01% | 271,434 |
| Oct 20, 2025 | 69.05 | 70.98 | 68.64 | 70.56 | 70.51 | 3.45% | 639,665 |
| Oct 17, 2025 | 67.37 | 68.46 | 67.21 | 68.21 | 68.17 | 1.50% | 280,816 |
| Oct 16, 2025 | 68.19 | 68.19 | 66.84 | 67.20 | 67.16 | -1.09% | 253,974 |
| Oct 15, 2025 | 68.20 | 68.50 | 67.58 | 67.94 | 67.90 | 0.59% | 154,455 |
| Oct 14, 2025 | 67.51 | 68.04 | 67.40 | 67.54 | 67.50 | -0.27% | 216,393 |