Apple Inc. (BVMF:AAPL34)
Brazil · Delayed Price · Currency is BRL 63.38
+0.13 (0.21%)
At close: Sep 17, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 63.20 | 63.63 | 63.03 | 63.38 | - | 0.21% | 147,234 |
| Sep 16, 2025 | 62.94 | 64.12 | 62.75 | 63.25 | - | 0.94% | 227,584 |
| Sep 15, 2025 | 63.10 | 63.41 | 62.58 | 62.66 | - | 0.53% | 202,179 |
| Sep 12, 2025 | 61.85 | 62.83 | 61.48 | 62.33 | - | 0.78% | 191,199 |
| Sep 11, 2025 | 61.39 | 62.09 | 61.11 | 61.85 | - | 0.90% | 282,539 |
| Sep 10, 2025 | 63.37 | 63.44 | 61.10 | 61.30 | - | -3.92% | 509,295 |
| Sep 9, 2025 | 64.67 | 64.83 | 63.41 | 63.80 | - | -1.35% | 405,528 |
| Sep 8, 2025 | 64.89 | 65.20 | 64.08 | 64.67 | - | -0.25% | 106,713 |
| Sep 5, 2025 | 64.84 | 64.99 | 64.33 | 64.83 | - | -0.14% | 133,779 |
| Sep 4, 2025 | 64.97 | 65.35 | 64.66 | 64.92 | - | 0.32% | 167,931 |
| Sep 3, 2025 | 65.00 | 65.06 | 63.84 | 64.71 | - | 1.89% | 319,796 |
| Sep 2, 2025 | 63.02 | 63.51 | 61.97 | 63.51 | - | 1.15% | 227,042 |
| Sep 1, 2025 | 62.73 | 63.10 | 62.56 | 62.79 | - | 0.63% | 62,235 |
| Aug 29, 2025 | 63.40 | 63.40 | 62.40 | 62.40 | - | -0.73% | 172,017 |
| Aug 28, 2025 | 62.53 | 63.12 | 62.24 | 62.86 | - | 0.87% | 249,080 |
| Aug 27, 2025 | 62.40 | 62.88 | 62.14 | 62.32 | - | 0.35% | 206,734 |
| Aug 26, 2025 | 61.20 | 62.10 | 60.83 | 62.10 | - | 1.04% | 208,407 |
| Aug 25, 2025 | 61.45 | 62.06 | 61.35 | 61.46 | - | -0.39% | 317,334 |
| Aug 22, 2025 | 61.73 | 62.07 | 61.52 | 61.70 | - | 0.37% | 256,773 |
| Aug 21, 2025 | 61.91 | 62.00 | 61.29 | 61.47 | - | -0.71% | 111,322 |
| Aug 20, 2025 | 62.75 | 63.00 | 61.71 | 61.91 | - | -2.06% | 309,851 |
| Aug 19, 2025 | 62.98 | 63.65 | 62.78 | 63.21 | - | 1.01% | 168,712 |
| Aug 18, 2025 | 62.50 | 63.05 | 62.31 | 62.58 | - | 0.53% | 171,187 |
| Aug 15, 2025 | 62.75 | 63.10 | 61.90 | 62.25 | - | -0.78% | 221,880 |
| Aug 14, 2025 | 62.90 | 63.60 | 62.42 | 62.74 | - | -1.09% | 209,149 |
| Aug 13, 2025 | 61.98 | 63.43 | 61.97 | 63.43 | - | 2.69% | 280,204 |
| Aug 12, 2025 | 61.56 | 62.27 | 61.52 | 61.77 | - | 0.06% | 131,826 |
| Aug 11, 2025 | 62.02 | 62.39 | 61.17 | 61.73 | - | -1.06% | 293,671 |
| Aug 8, 2025 | 60.02 | 62.57 | 59.32 | 62.39 | - | 4.73% | 448,527 |
| Aug 7, 2025 | 60.00 | 60.21 | 59.14 | 59.57 | - | 2.69% | 597,244 |
| Aug 6, 2025 | 56.62 | 58.90 | 56.31 | 58.01 | - | 3.81% | 382,113 |
| Aug 5, 2025 | 56.20 | 56.55 | 55.64 | 55.88 | - | 0.04% | 185,579 |
| Aug 4, 2025 | 56.16 | 57.15 | 55.50 | 55.86 | - | -0.60% | 237,257 |
| Aug 1, 2025 | 58.68 | 59.00 | 55.92 | 56.20 | - | -3.40% | 655,432 |
| 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 |