Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,232.04
+774.84(+1.22%)
CMC Crypto 200
1,381.93
+69.31(+5.28%)

Apple Inc. (AAPL34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

42.90

-1.10

(-2.50%)

As of 01:54PM BRT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	43.75	43.80	42.76	42.90	42.90	53,803
18 Apr 2024	44.10	44.21	43.75	44.00	44.00	79,667
17 Apr 2024	44.67	44.67	43.94	44.21	44.21	99,899
16 Apr 2024	45.00	45.69	44.33	44.65	44.65	155,298
15 Apr 2024	45.23	45.71	44.72	44.87	44.87	253,034
12 Apr 2024	44.52	45.70	44.52	44.90	44.90	412,244
11 Apr 2024	42.70	44.68	42.67	44.48	44.48	303,690
10 Apr 2024	42.50	42.83	42.32	42.50	42.50	56,486
09 Apr 2024	42.36	42.58	42.18	42.55	42.55	314,778
08 Apr 2024	42.99	42.99	42.35	42.48	42.48	158,839
05 Apr 2024	42.84	43.20	42.62	43.09	43.09	100,690
04 Apr 2024	42.97	43.10	42.60	42.82	42.82	183,175
03 Apr 2024	42.78	43.32	42.69	42.79	42.79	134,239
02 Apr 2024	42.80	42.80	42.50	42.77	42.77	113,520
01 Apr 2024	43.18	43.20	42.85	43.06	43.06	59,287
28 Mar 2024	43.13	43.14	42.53	43.09	43.09	224,359
27 Mar 2024	42.57	43.24	42.48	43.06	43.06	288,757
26 Mar 2024	42.53	42.75	42.29	42.44	42.44	256,497
25 Mar 2024	42.80	42.82	42.20	42.78	42.78	100,685
22 Mar 2024	42.85	43.28	42.44	43.21	43.21	392,429
21 Mar 2024	44.22	44.23	42.52	42.81	42.81	453,724
20 Mar 2024	44.17	44.39	43.90	44.16	44.16	198,614
19 Mar 2024	43.73	44.40	43.61	44.11	44.11	168,507
18 Mar 2024	43.48	44.56	43.48	43.63	43.63	404,154
15 Mar 2024	43.32	43.38	42.45	43.20	43.20	154,522
14 Mar 2024	42.70	43.40	42.70	43.29	43.29	142,352
13 Mar 2024	43.18	43.23	42.53	42.70	42.70	195,592
12 Mar 2024	43.10	43.31	42.70	43.23	43.23	386,997
11 Mar 2024	42.88	43.40	42.79	42.93	42.93	228,240
08 Mar 2024	42.00	43.24	41.99	42.78	42.78	298,351
07 Mar 2024	41.74	42.13	41.64	41.77	41.77	298,674
06 Mar 2024	42.30	42.41	41.73	41.89	41.89	265,021
05 Mar 2024	42.49	42.62	41.96	42.38	42.38	351,883
04 Mar 2024	43.84	43.95	43.00	43.48	43.48	640,164
01 Mar 2024	44.72	44.80	43.91	44.59	44.59	254,992
29 Feb 2024	45.04	45.50	44.67	44.72	44.72	209,768
28 Feb 2024	45.06	45.36	44.69	44.98	44.98	116,537
27 Feb 2024	45.15	45.38	44.42	44.87	44.87	215,219
26 Feb 2024	45.49	45.61	45.05	45.17	45.17	83,611
23 Feb 2024	45.76	46.18	45.46	45.55	45.55	64,878
22 Feb 2024	45.18	45.84	45.14	45.76	45.76	160,429
21 Feb 2024	44.68	45.12	44.63	44.89	44.89	142,197
20 Feb 2024	45.21	45.21	44.45	44.56	44.56	117,306
19 Feb 2024	45.09	46.00	44.95	45.63	45.63	121,406
16 Feb 2024	45.80	45.99	45.13	45.30	45.30	182,545
15 Feb 2024	45.50	45.91	45.07	45.91	45.91	181,562
14 Feb 2024	45.45	45.90	45.37	45.90	45.90	217,062
09 Feb 2024	47.04	47.20	46.79	46.86	46.86	96,609
08 Feb 2024	47.12	47.15	46.67	47.05	47.05	166,946
08 Feb 2024	0.041795 Dividend
07 Feb 2024	47.00	47.40	46.78	46.81	46.77	130,876
06 Feb 2024	46.70	46.90	46.42	46.70	46.66	88,491
05 Feb 2024	46.73	47.22	46.42	46.62	46.58	191,768
02 Feb 2024	44.50	46.49	44.36	46.26	46.22	287,047
01 Feb 2024	46.00	46.21	45.38	46.21	46.17	328,780
31 Jan 2024	46.31	48.30	45.62	46.00	45.96	197,906
30 Jan 2024	47.15	47.52	46.30	46.30	46.26	228,001
29 Jan 2024	47.11	47.45	46.70	47.34	47.30	101,664
26 Jan 2024	47.81	47.83	47.09	47.10	47.06	105,883
25 Jan 2024	47.91	48.32	47.54	47.64	47.60	101,346
24 Jan 2024	48.10	48.31	47.70	47.70	47.66	119,975
23 Jan 2024	48.19	48.62	48.16	48.20	48.16	143,304
22 Jan 2024	47.48	48.50	47.38	48.19	48.15	242,232
19 Jan 2024	46.65	47.29	46.32	47.28	47.24	93,823
18 Jan 2024	45.87	46.65	45.87	46.32	46.28	251,062
17 Jan 2024	44.95	45.06	44.55	45.00	44.96	540,363
16 Jan 2024	44.95	45.31	44.36	45.06	45.02	265,118
15 Jan 2024	45.00	45.26	44.84	45.25	45.21	60,747
12 Jan 2024	45.19	45.19	44.82	44.92	44.88	60,448
11 Jan 2024	45.46	45.64	44.80	45.01	44.97	123,973
10 Jan 2024	45.25	45.55	44.96	45.46	45.42	209,623
09 Jan 2024	45.18	45.45	44.64	45.25	45.21	157,523
08 Jan 2024	44.25	45.18	44.25	45.18	45.14	299,849
05 Jan 2024	44.50	44.63	43.96	44.25	44.21	139,128
04 Jan 2024	44.86	45.07	44.46	44.50	44.46	246,543
03 Jan 2024	45.52	45.70	45.05	45.11	45.07	120,009
02 Jan 2024	46.01	46.17	45.21	45.79	45.75	183,240
28 Dec 2023	46.81	47.30	46.79	46.81	46.77	224,272
27 Dec 2023	46.51	46.76	46.17	46.51	46.47	39,525
26 Dec 2023	47.00	47.06	46.51	46.51	46.47	71,234
22 Dec 2023	47.35	47.50	46.89	47.00	46.96	65,079
21 Dec 2023	47.90	47.96	47.30	47.35	47.31	80,583
20 Dec 2023	47.75	48.35	47.69	47.97	47.93	104,502
19 Dec 2023	47.83	47.94	47.60	47.75	47.71	49,148
18 Dec 2023	48.55	48.57	47.94	48.20	48.16	135,589
15 Dec 2023	48.79	49.00	48.54	48.90	48.86	78,856
14 Dec 2023	48.42	48.89	48.15	48.79	48.75	120,250
13 Dec 2023	48.39	48.98	48.34	48.42	48.38	176,421
12 Dec 2023	47.75	48.28	47.46	48.19	48.15	52,478
11 Dec 2023	48.20	48.30	47.30	47.62	47.58	264,570
08 Dec 2023	47.55	48.35	47.55	48.20	48.16	91,025
07 Dec 2023	46.99	47.83	46.92	47.55	47.51	45,598
06 Dec 2023	47.52	47.63	46.99	46.99	46.95	30,242
05 Dec 2023	46.99	48.17	46.99	47.48	47.44	145,996
04 Dec 2023	46.52	46.84	46.16	46.67	46.63	52,822
01 Dec 2023	46.53	46.94	46.43	46.49	46.45	92,126
30 Nov 2023	46.80	46.95	46.32	46.53	46.49	55,681
29 Nov 2023	46.33	46.98	46.18	46.29	46.25	77,848
28 Nov 2023	46.46	46.60	46.17	46.24	46.20	105,879
27 Nov 2023	46.42	46.68	46.15	46.50	46.46	138,929
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,232.04+774.84(+1.22%)

CMC Crypto 2001,381.93+69.31(+5.28%)

Apple Inc. (AAPL34.SA)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,232.04
+774.84(+1.22%)

CMC Crypto 200
1,381.93
+69.31(+5.28%)