Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 67.16
-1.04 (-1.52%)
At close: Oct 10, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 68.20 | 70.07 | 67.16 | 67.16 | 67.16 | -1.52% | 604,604 |
| Oct 9, 2025 | 68.74 | 68.96 | 67.94 | 68.20 | 68.20 | -1.37% | 213,334 |
| Oct 8, 2025 | 68.35 | 69.15 | 68.11 | 69.15 | 69.15 | 0.49% | 180,936 |
| Oct 7, 2025 | 68.35 | 68.81 | 68.21 | 68.81 | 68.81 | 0.66% | 296,151 |
| Oct 6, 2025 | 68.73 | 68.95 | 67.79 | 68.36 | 68.36 | -0.47% | 202,533 |
| Oct 3, 2025 | 67.97 | 69.32 | 67.75 | 68.68 | 68.68 | -0.32% | 295,624 |
| Oct 2, 2025 | 68.29 | 69.25 | 67.75 | 68.90 | 68.90 | 0.94% | 220,596 |
| Oct 1, 2025 | 67.84 | 68.79 | 67.60 | 68.26 | 68.26 | 0.54% | 291,852 |
| Sep 30, 2025 | 67.51 | 68.06 | 67.30 | 67.89 | 67.89 | 0.41% | 104,518 |
| Sep 29, 2025 | 67.94 | 68.14 | 67.12 | 67.61 | 67.61 | -1.04% | 243,536 |
| Sep 26, 2025 | 68.40 | 68.60 | 67.77 | 68.32 | 68.32 | -1.11% | 266,295 |
| Sep 25, 2025 | 67.11 | 69.09 | 67.07 | 69.09 | 69.09 | 2.66% | 273,230 |
| Sep 24, 2025 | 67.50 | 67.89 | 66.76 | 67.30 | 67.30 | 0.45% | 176,101 |
| Sep 23, 2025 | 68.00 | 68.50 | 66.96 | 67.00 | 67.00 | -2.40% | 447,336 |
| Sep 22, 2025 | 65.91 | 68.65 | 65.91 | 68.65 | 68.65 | 5.63% | 702,397 |
| Sep 19, 2025 | 63.92 | 65.49 | 63.92 | 64.99 | 64.99 | 2.72% | 318,996 |
| Sep 18, 2025 | 63.38 | 63.90 | 62.70 | 63.27 | 63.27 | -0.17% | 185,935 |
| Sep 17, 2025 | 63.17 | 63.63 | 63.03 | 63.38 | 63.38 | 0.21% | 252,985 |
| Sep 16, 2025 | 62.94 | 64.12 | 62.75 | 63.25 | 63.25 | 0.94% | 228,212 |
| Sep 15, 2025 | 63.10 | 63.41 | 62.58 | 62.66 | 62.66 | 0.53% | 202,179 |
| Sep 12, 2025 | 61.85 | 62.83 | 61.48 | 62.33 | 62.33 | 0.78% | 191,199 |
| Sep 11, 2025 | 61.39 | 62.09 | 61.11 | 61.85 | 61.85 | 0.90% | 282,539 |
| Sep 10, 2025 | 63.37 | 63.44 | 61.10 | 61.30 | 61.30 | -3.92% | 509,295 |
| Sep 9, 2025 | 64.67 | 64.83 | 63.41 | 63.80 | 63.80 | -1.35% | 405,528 |
| Sep 8, 2025 | 64.89 | 65.20 | 64.08 | 64.67 | 64.67 | -0.25% | 106,713 |
| Sep 5, 2025 | 64.84 | 64.99 | 64.33 | 64.83 | 64.83 | -0.14% | 133,779 |
| Sep 4, 2025 | 64.97 | 65.35 | 64.66 | 64.92 | 64.92 | 0.32% | 167,931 |
| Sep 3, 2025 | 65.00 | 65.06 | 63.84 | 64.71 | 64.71 | 1.89% | 319,796 |
| Sep 2, 2025 | 63.02 | 63.51 | 61.97 | 63.51 | 63.51 | 1.15% | 227,042 |
| Sep 1, 2025 | 62.73 | 63.10 | 62.56 | 62.79 | 62.79 | 0.63% | 62,235 |
| Aug 29, 2025 | 63.40 | 63.40 | 62.40 | 62.40 | 62.40 | -0.73% | 172,017 |
| Aug 28, 2025 | 62.53 | 63.12 | 62.24 | 62.86 | 62.86 | 0.87% | 249,080 |
| Aug 27, 2025 | 62.40 | 62.88 | 62.14 | 62.32 | 62.32 | 0.35% | 206,734 |
| Aug 26, 2025 | 61.20 | 62.10 | 60.83 | 62.10 | 62.10 | 1.04% | 208,407 |
| Aug 25, 2025 | 61.45 | 62.06 | 61.35 | 61.46 | 61.46 | -0.39% | 317,334 |
| Aug 22, 2025 | 61.73 | 62.07 | 61.52 | 61.70 | 61.70 | 0.37% | 256,773 |
| Aug 21, 2025 | 61.91 | 62.00 | 61.29 | 61.47 | 61.47 | -0.71% | 111,322 |
| Aug 20, 2025 | 62.75 | 63.00 | 61.71 | 61.91 | 61.91 | -2.06% | 309,851 |
| Aug 19, 2025 | 62.98 | 63.65 | 62.78 | 63.21 | 63.21 | 1.01% | 168,712 |
| Aug 18, 2025 | 62.50 | 63.05 | 62.31 | 62.58 | 62.58 | 0.53% | 171,187 |
| Aug 15, 2025 | 62.75 | 63.10 | 61.90 | 62.25 | 62.25 | -0.78% | 221,880 |
| Aug 14, 2025 | 62.90 | 63.60 | 62.42 | 62.74 | 62.74 | -1.09% | 209,149 |
| Aug 13, 2025 | 61.98 | 63.43 | 61.97 | 63.43 | 63.43 | 2.69% | 280,204 |
| Aug 12, 2025 | 61.56 | 62.27 | 61.52 | 61.77 | 61.77 | 0.06% | 131,826 |
| Aug 11, 2025 | 62.02 | 62.39 | 61.17 | 61.73 | 61.73 | -1.06% | 293,671 |
| Aug 8, 2025 | 60.02 | 62.57 | 59.32 | 62.39 | 62.39 | 4.73% | 448,527 |
| Aug 7, 2025 | 60.00 | 60.21 | 59.14 | 59.57 | 59.52 | 2.69% | 597,244 |
| Aug 6, 2025 | 56.62 | 58.90 | 56.31 | 58.01 | 57.96 | 3.81% | 381,688 |
| Aug 5, 2025 | 56.20 | 56.55 | 55.64 | 55.88 | 55.83 | 0.04% | 184,042 |
| Aug 4, 2025 | 56.16 | 57.15 | 55.50 | 55.86 | 55.81 | -0.60% | 236,195 |