Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 72.15
-0.68 (-0.93%)
At close: Nov 11, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 239,711 |
| Nov 6, 2025 | 72.07 | 73.27 | 71.52 | 71.85 | 71.80 | -0.47% | 286,998 |
| Nov 5, 2025 | 73.17 | 73.17 | 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 |
| Oct 13, 2025 | 68.00 | 68.13 | 67.16 | 67.72 | 67.68 | 0.83% | 125,393 |
| Oct 10, 2025 | 68.20 | 70.07 | 67.16 | 67.16 | 67.12 | -1.52% | 604,604 |
| Oct 9, 2025 | 68.74 | 68.96 | 67.94 | 68.20 | 68.16 | -1.37% | 209,627 |
| Oct 8, 2025 | 68.35 | 69.15 | 68.11 | 69.15 | 69.11 | 0.49% | 177,862 |
| Oct 7, 2025 | 68.35 | 68.81 | 68.21 | 68.81 | 68.77 | 0.66% | 289,362 |
| Oct 6, 2025 | 68.73 | 68.95 | 67.79 | 68.36 | 68.32 | -0.47% | 192,773 |
| Oct 3, 2025 | 67.97 | 69.32 | 67.75 | 68.68 | 68.64 | -0.32% | 295,551 |
| Oct 2, 2025 | 68.29 | 69.25 | 67.75 | 68.90 | 68.86 | 0.94% | 215,735 |
| Oct 1, 2025 | 67.84 | 68.79 | 67.60 | 68.26 | 68.22 | 0.54% | 287,903 |
| Sep 30, 2025 | 67.51 | 68.06 | 67.30 | 67.89 | 67.85 | 0.41% | 102,635 |
| Sep 29, 2025 | 67.94 | 68.14 | 67.12 | 67.61 | 67.57 | -1.04% | 243,452 |
| Sep 26, 2025 | 68.40 | 68.60 | 67.77 | 68.32 | 68.28 | -1.11% | 264,307 |
| Sep 25, 2025 | 67.11 | 69.09 | 67.07 | 69.09 | 69.05 | 2.66% | 273,230 |
| Sep 24, 2025 | 67.50 | 67.89 | 66.76 | 67.30 | 67.26 | 0.45% | 162,646 |
| Sep 23, 2025 | 68.00 | 68.50 | 66.96 | 67.00 | 66.96 | -2.40% | 445,387 |
| Sep 22, 2025 | 65.91 | 68.65 | 65.91 | 68.65 | 68.61 | 5.63% | 701,602 |
| Sep 19, 2025 | 63.92 | 65.49 | 63.92 | 64.99 | 64.95 | 2.72% | 317,794 |
| Sep 18, 2025 | 63.38 | 63.90 | 62.70 | 63.27 | 63.23 | -0.17% | 185,382 |
| Sep 17, 2025 | 63.17 | 63.63 | 63.03 | 63.38 | 63.34 | 0.21% | 252,825 |
| Sep 16, 2025 | 62.94 | 64.12 | 62.75 | 63.25 | 63.21 | 0.94% | 227,584 |
| Sep 15, 2025 | 63.10 | 63.41 | 62.58 | 62.66 | 62.62 | 0.53% | 197,840 |
| Sep 12, 2025 | 61.85 | 62.83 | 61.48 | 62.33 | 62.29 | 0.78% | 190,125 |
| Sep 11, 2025 | 61.39 | 62.09 | 61.11 | 61.85 | 61.81 | 0.90% | 282,086 |
| Sep 10, 2025 | 63.37 | 63.44 | 61.10 | 61.30 | 61.26 | -3.92% | 504,974 |
| Sep 9, 2025 | 64.67 | 64.83 | 63.41 | 63.80 | 63.76 | -1.35% | 403,333 |
| Sep 8, 2025 | 64.89 | 65.20 | 64.08 | 64.67 | 64.63 | -0.25% | 105,336 |
| Sep 5, 2025 | 64.84 | 64.99 | 64.33 | 64.83 | 64.79 | -0.14% | 133,559 |
| Sep 4, 2025 | 64.97 | 65.35 | 64.66 | 64.92 | 64.88 | 0.32% | 164,124 |