Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 56.20
-1.98 (-3.40%)
At close: Aug 1, 2025, 4:55 PM GMT-3
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.68 | 59.00 | 55.92 | 56.20 | - | -3.40% | 652,825 |
| Jul 31, 2025 | 58.65 | 58.97 | 58.04 | 58.18 | - | -0.38% | 320,345 |
| Jul 30, 2025 | 58.88 | 59.42 | 57.89 | 58.40 | - | -0.71% | 479,483 |
| Jul 29, 2025 | 59.80 | 60.15 | 58.68 | 58.82 | - | -2.05% | 223,977 |
| Jul 28, 2025 | 59.62 | 60.08 | 59.56 | 60.05 | - | 0.72% | 221,709 |
| Jul 25, 2025 | 59.22 | 59.70 | 59.12 | 59.62 | - | 0.66% | 105,390 |
| Jul 24, 2025 | 59.22 | 59.59 | 58.94 | 59.23 | - | -0.20% | 163,977 |
| Jul 23, 2025 | 60.00 | 60.02 | 59.02 | 59.35 | - | -0.67% | 226,064 |
| Jul 22, 2025 | 59.45 | 59.76 | 59.01 | 59.75 | - | 0.84% | 186,889 |
| Jul 21, 2025 | 59.16 | 60.09 | 58.90 | 59.25 | - | 0.22% | 260,901 |
| Jul 18, 2025 | 58.59 | 59.12 | 58.00 | 59.12 | - | 1.56% | 199,802 |
| Jul 17, 2025 | 58.95 | 59.07 | 58.21 | 58.21 | - | -0.65% | 192,168 |
| Jul 16, 2025 | 58.58 | 59.26 | 58.10 | 58.59 | - | 0.09% | 385,242 |
| Jul 15, 2025 | 58.18 | 59.09 | 57.99 | 58.54 | - | 0.12% | 182,194 |
| Jul 14, 2025 | 58.37 | 58.63 | 57.63 | 58.47 | - | 0.17% | 130,380 |
| Jul 11, 2025 | 58.71 | 59.15 | 58.37 | 58.37 | - | -0.53% | 364,149 |
| Jul 10, 2025 | 58.55 | 59.32 | 58.20 | 58.68 | - | 1.03% | 517,030 |
| Jul 9, 2025 | 57.12 | 58.08 | 56.59 | 58.08 | - | 1.45% | 948,271 |
| Jul 8, 2025 | 57.55 | 57.74 | 56.89 | 57.25 | - | -0.38% | 496,896 |
| Jul 7, 2025 | 57.79 | 58.88 | 57.22 | 57.47 | - | 0.47% | 324,950 |
| Jul 4, 2025 | 57.42 | 58.00 | 57.20 | 57.20 | - | -1.09% | 127,019 |
| Jul 3, 2025 | 57.70 | 58.14 | 57.29 | 57.83 | - | 0.73% | 112,089 |
| Jul 2, 2025 | 57.10 | 58.28 | 56.85 | 57.41 | - | 1.13% | 458,024 |
| Jul 1, 2025 | 56.29 | 57.30 | 56.07 | 56.77 | - | 1.65% | 425,952 |
| Jun 30, 2025 | 55.37 | 56.33 | 54.15 | 55.85 | - | 1.40% | 352,042 |
| Jun 27, 2025 | 55.20 | 55.74 | 54.98 | 55.08 | - | -0.15% | 201,669 |
| Jun 26, 2025 | 55.74 | 55.99 | 54.95 | 55.16 | - | -1.59% | 234,267 |
| Jun 25, 2025 | 55.73 | 56.41 | 55.64 | 56.05 | - | 1.60% | 180,375 |
| Jun 24, 2025 | 55.88 | 56.11 | 55.01 | 55.17 | - | -0.29% | 206,920 |
| Jun 23, 2025 | 55.52 | 55.94 | 54.98 | 55.33 | - | 0.05% | 117,036 |
| Jun 20, 2025 | 54.41 | 55.37 | 54.03 | 55.30 | - | 2.64% | 258,945 |
| Jun 18, 2025 | 53.87 | 54.25 | 53.48 | 53.88 | - | 0.67% | 224,414 |
| Jun 17, 2025 | 54.21 | 54.40 | 53.52 | 53.52 | - | -1.44% | 269,290 |
| Jun 16, 2025 | 54.55 | 54.76 | 54.17 | 54.30 | - | 0.17% | 402,229 |
| Jun 13, 2025 | 55.02 | 55.95 | 54.21 | 54.21 | - | -1.92% | 219,642 |
| Jun 12, 2025 | 55.30 | 55.41 | 54.68 | 55.27 | - | 0.49% | 249,114 |
| Jun 11, 2025 | 56.40 | 56.86 | 55.00 | 55.00 | - | -2.26% | 310,549 |
| Jun 10, 2025 | 55.90 | 56.80 | 55.57 | 56.27 | - | 0.43% | 205,818 |
| Jun 9, 2025 | 57.11 | 57.55 | 55.72 | 56.03 | - | -1.49% | 200,831 |
| Jun 6, 2025 | 56.31 | 57.49 | 56.31 | 56.88 | - | 1.75% | 141,980 |
| Jun 5, 2025 | 57.42 | 57.42 | 55.90 | 55.90 | - | -1.93% | 274,316 |
| Jun 4, 2025 | 56.93 | 57.99 | 56.93 | 57.00 | - | 0.02% | 124,886 |
| Jun 3, 2025 | 57.70 | 57.75 | 56.94 | 56.99 | - | -0.35% | 242,048 |
| Jun 2, 2025 | 56.76 | 57.44 | 56.56 | 57.19 | - | -0.19% | 117,716 |
| May 30, 2025 | 56.30 | 57.30 | 56.25 | 57.30 | - | 1.17% | 172,829 |
| May 29, 2025 | 57.57 | 57.88 | 56.13 | 56.64 | - | -0.46% | 217,218 |
| May 28, 2025 | 56.97 | 57.58 | 56.84 | 56.90 | - | 0.35% | 120,153 |
| May 27, 2025 | 56.20 | 56.74 | 55.95 | 56.70 | - | 0.53% | 259,107 |
| May 26, 2025 | 54.81 | 56.50 | 54.81 | 56.40 | - | 2.99% | 101,806 |
| May 23, 2025 | 55.52 | 56.34 | 54.76 | 54.76 | - | -4.08% | 725,838 |