São Paulo - Delayed Quote
BRL
Apple Inc. (AAPL34.SA)
93.86
-0.43
(-0.46%)
At close: October 30 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.71
94.60
93.37
93.86
93.86
371,927
Oct 29, 2026
92.55
94.94
92.55
94.29
94.29
223,877
Oct 28, 2026
92.00
93.25
91.70
92.00
92.00
218,355
Oct 27, 2026
91.40
92.98
90.94
92.98
92.98
196,759
Oct 26, 2026
96.00
96.05
92.14
92.14
92.14
1,135,311
Oct 23, 2026
87.30
88.60
86.49
86.65
86.65
250,604
Oct 22, 2026
86.60
87.68
86.41
87.65
87.65
239,047
Oct 21, 2026
85.39
86.96
84.90
86.65
86.65
312,047
Oct 20, 2026
85.28
86.06
85.00
85.10
85.10
268,353
Oct 19, 2026
86.47
87.32
85.91
86.83
86.83
312,624
Oct 16, 2026
88.11
88.58
86.41
87.10
87.10
279,441
Oct 15, 2026
87.35
87.99
86.47
87.02
87.02
982,065
Oct 14, 2026
86.51
87.48
86.02
86.54
86.54
590,449
Oct 13, 2026
86.03
87.30
85.52
85.78
85.78
517,719
Oct 9, 2026
82.98
84.36
82.66
83.65
83.65
385,812
Oct 8, 2026
84.89
85.73
84.28
85.47
85.47
487,541
Oct 7, 2026
83.97
84.57
83.10
84.38
84.38
401,061
Oct 6, 2026
82.63
83.30
82.27
83.20
83.20
438,223
Oct 5, 2026
83.32
83.58
82.66
83.44
83.44
679,045
Oct 2, 2026
86.67
87.39
86.42
87.06
87.06
237,767
Oct 1, 2026
85.68
87.95
85.29
86.20
86.20
237,857
Sep 30, 2026
85.68
87.95
85.38
86.73
86.73
385,858
Sep 29, 2026
87.65
87.87
85.75
85.75
85.75
440,492
Sep 28, 2026
88.90
89.40
88.17
88.33
88.33
260,423
Sep 25, 2026
87.35
88.55
87.01
88.55
88.55
219,506
Sep 24, 2026
87.25
87.78
86.52
87.03
87.03
332,383
Sep 23, 2026
88.05
88.25
86.41
87.17
87.17
201,114
Sep 22, 2026
87.33
88.51
86.60
86.70
86.70
193,591
Sep 21, 2026
86.01
86.65
85.09
86.50
86.50
230,133
Sep 18, 2026
86.73
87.12
85.80
86.39
86.39
111,311
Sep 17, 2026
85.82
86.91
85.26
86.73
86.73
198,509
Sep 16, 2026
85.16
86.51
85.16
85.31
85.31
239,515
Sep 15, 2026
84.90
85.44
84.64
85.02
85.02
255,655
Sep 14, 2026
85.88
86.72
85.70
85.85
85.85
388,848
Sep 11, 2026
82.90
85.78
82.66
85.00
85.00
434,088
Sep 10, 2026
81.41
83.14
81.24
83.07
83.07
401,969
Sep 9, 2026
80.97
81.56
79.01
80.46
80.46
504,193
Sep 8, 2026
81.27
81.59
80.06
80.50
80.50
586,849
Sep 4, 2026
84.41
84.41
81.35
81.96
81.96
247,279
Sep 3, 2026
82.50
84.42
82.26
83.46
83.46
327,116
Sep 2, 2026
84.40
84.56
82.66
83.00
83.00
258,026
Sep 1, 2026
82.31
84.20
81.33
83.93
83.93
337,462
Aug 31, 2026
83.19
83.19
81.14
82.32
82.32
508,699
Aug 28, 2026
81.41
84.16
81.41
83.28
83.28
300,276
Aug 27, 2026
80.33
81.60
79.77
81.40
81.40
221,653
Aug 26, 2026
79.99
81.32
79.74
80.40
80.40
293,689
Aug 25, 2026
79.55
80.67
79.36
79.60
79.60
397,091
Aug 24, 2026
79.70
80.66
79.70
80.27
80.27
347,041
Aug 21, 2026
80.70
80.86
79.18
79.68
79.68
367,273
Aug 20, 2026
81.94
83.13
80.43
80.43
80.43
171,709
Aug 19, 2026
80.40
82.55
79.88
82.10
82.10
323,817
Aug 18, 2026
79.99
81.15
79.53
80.70
80.70
352,044
Aug 17, 2026
79.65
80.02
78.58
79.49
79.49
165,683
Aug 14, 2026
79.29
80.30
79.21
79.64
79.64
280,725
Aug 13, 2026
78.68
79.40
78.33
79.29
79.29
212,519
Aug 12, 2026
78.06
78.90
77.62
77.90
77.90
171,414
Aug 11, 2026
78.71
79.41
78.07
78.51
78.51
181,602
Aug 10, 2026
78.89
78.89
77.59
78.45
78.45
511,325
Aug 7, 2026
0.049357
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
79.45
80.18
78.93
79.31
79.31
124,029
Aug 6, 2026
80.08
80.64
78.91
79.50
79.45
288,732
Aug 5, 2026
78.40
79.77
78.30
79.40
79.35
422,539
Aug 4, 2026
77.22
79.75
76.80
79.00
78.95
667,392
Aug 3, 2026
78.60
78.97
76.87
77.20
77.15
856,497
Jul 31, 2026
76.69
78.50
76.15
77.82
77.77
645,280
Jul 30, 2026
85.67
85.67
83.63
85.22
85.17
554,488
Jul 29, 2026
86.78
88.05
86.18
86.18
86.13
325,140
Jul 28, 2026
86.70
87.68
86.09
87.15
87.10
285,292
Jul 27, 2026
84.75
86.72
84.75
86.38
86.33
252,344
Jul 24, 2026
81.67
84.75
81.50
84.75
84.70
427,634
Jul 23, 2026
82.15
82.48
81.10
81.38
81.33
195,960
Jul 22, 2026
83.15
83.30
81.80
82.08
82.03
360,950
Jul 21, 2026
82.47
83.62
81.79
83.15
83.10
327,234
Jul 20, 2026
84.44
84.84
82.33
83.02
82.97
332,211
Jul 17, 2026
84.60
85.94
84.06
84.92
84.87
603,446
Jul 16, 2026
83.70
85.31
83.39
84.40
84.35
355,006
Jul 15, 2026
80.01
83.48
80.01
83.39
83.34
258,525
Jul 14, 2026
80.15
80.20
79.15
79.60
79.55
257,640
Jul 13, 2026
81.10
82.89
80.96
81.60
81.55
182,392
Jul 10, 2026
80.15
81.00
79.75
81.00
80.95
149,494
Jul 9, 2026
80.67
81.02
79.49
81.02
80.97
135,012
Jul 8, 2026
79.78
81.03
78.96
80.86
80.81
144,829
Jul 7, 2026
80.80
81.10
79.87
79.93
79.88
153,108
Jul 6, 2026
79.11
80.98
79.11
80.47
80.42
262,983
Jul 3, 2026
79.80
80.05
78.92
78.92
78.87
29,400
Jul 2, 2026
75.88
80.47
75.88
80.08
80.03
442,500
Jul 1, 2026
75.91
77.31
75.00
76.20
76.15
899,340
Jun 30, 2026
73.16
74.88
72.66
73.90
73.85
205,169
Jun 29, 2026
73.60
74.49
72.43
72.95
72.90
269,854
Jun 26, 2026
71.50
73.81
70.92
73.62
73.57
610,367
Jun 25, 2026
76.04
76.04
70.87
71.02
70.98
899,912
Jun 24, 2026
77.00
78.07
76.27
76.40
76.35
170,916
Jun 23, 2026
76.25
78.00
76.11
76.64
76.59
160,839
Jun 22, 2026
76.60
77.79
76.11
76.30
76.25
113,230
Jun 19, 2026
76.90
77.60
76.10
77.60
77.55
48,470
Jun 18, 2026
76.00
77.57
76.00
76.90
76.85
427,981
Jun 17, 2026
75.54
76.45
74.84
75.43
75.38
218,567
Jun 16, 2026
74.41
76.41
74.41
75.97
75.92
153,335
Jun 15, 2026
73.54
75.29
73.36
74.75
74.70
162,472
Jun 12, 2026
75.34
75.61
73.29
73.40
73.35
335,087
Jun 11, 2026
75.44
76.03
74.50
75.18
75.13
399,295
Jun 10, 2026
75.12
76.23
74.21
75.16
75.11
325,560
Jun 9, 2026
77.41
78.00
74.63
75.00
74.95
345,491
Jun 8, 2026
79.45
82.25
78.01
78.01
77.96
393,937
Jun 5, 2026
79.56
80.66
79.02
79.02
78.97
308,320
Jun 3, 2026
79.00
79.97
78.26
78.40
78.35
212,241
Jun 2, 2026
76.75
79.15
76.44
78.66
78.61
121,666
Jun 1, 2026
78.16
78.32
76.51
76.51
76.46
212,267
May 29, 2026
78.77
79.56
78.12
78.80
78.75
207,279
May 28, 2026
78.51
78.94
77.92
78.41
78.36
159,878
May 27, 2026
77.73
79.26
77.61
78.55
78.50
160,590
May 26, 2026
77.60
78.39
77.45
77.76
77.71
174,518
May 25, 2026
77.59
77.83
77.17
77.83
77.78
35,259
May 22, 2026
76.50
78.25
76.43
77.57
77.52
300,091
May 21, 2026
75.30
76.25
75.30
76.03
75.98
225,059
May 20, 2026
75.15
76.20
74.78
75.30
75.25
132,242
May 19, 2026
74.77
75.50
74.22
75.00
74.95
270,047
May 18, 2026
75.13
75.30
73.79
74.10
74.05
290,004
May 15, 2026
74.30
76.79
74.30
75.66
75.61
344,172
May 14, 2026
74.55
74.80
73.75
74.30
74.25
587,657
May 13, 2026
72.23
75.06
72.07
74.66
74.61
437,781
May 12, 2026
71.40
72.32
71.34
71.93
71.89
597,763
May 11, 2026
71.98
71.98
70.95
71.40
71.36
158,899
May 8, 2026
0.047862
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
71.03
72.06
70.70
72.00
71.96
161,780
May 7, 2026
70.81
71.77
70.29
70.69
70.60
166,819
May 6, 2026
69.50
70.80
69.07
70.40
70.31
288,719
May 5, 2026
68.24
69.85
68.11
69.64
69.55
271,776
May 4, 2026
69.02
69.50
68.20
68.63
68.54
701,148
Apr 30, 2026
67.85
68.15
66.72
66.72
66.63
449,433
Apr 29, 2026
67.00
67.77
66.81
67.47
67.38
300,150
Apr 28, 2026
67.11
68.04
67.01
67.60
67.51
556,326
Apr 27, 2026
66.54
66.76
65.88
66.65
66.56
267,118
Apr 24, 2026
68.31
68.45
67.45
67.90
67.81
300,943
Apr 23, 2026
67.86
69.00
67.48
68.31
68.22
215,687
Apr 22, 2026
66.41
67.99
66.24
67.65
67.56
241,902
Apr 20, 2026
67.40
68.30
67.00
67.77
67.68
131,934
Apr 17, 2026
66.17
67.87
66.17
67.19
67.10
253,284
Apr 16, 2026
66.78
66.88
65.28
65.66
65.57
211,598
Apr 15, 2026
64.79
66.43
64.38
66.25
66.16
244,445
Apr 14, 2026
64.69
65.10
64.11
64.80
64.72
235,982
Apr 13, 2026
64.94
65.38
64.30
64.69
64.61
258,530
Apr 10, 2026
65.30
65.85
64.95
64.99
64.91
273,817
Apr 9, 2026
66.00
66.18
65.07
66.05
65.96
293,724
Apr 8, 2026
66.10
66.18
65.20
65.99
65.90
216,941
Apr 7, 2026
66.26
66.26
63.42
65.00
64.92
470,432
Apr 6, 2026
65.80
67.38
65.80
66.40
66.31
99,921
Apr 2, 2026
65.80
65.97
64.76
65.78
65.69
197,776
Apr 1, 2026
65.60
66.10
65.35
65.95
65.86
431,359
Mar 31, 2026
65.01
66.83
64.52
66.10
66.01
340,954
Mar 30, 2026
64.66
65.60
64.33
64.80
64.72
208,339
Mar 27, 2026
66.33
66.95
65.01
65.01
64.93
606,700
Mar 26, 2026
65.95
67.22
65.70
66.33
66.24
194,971
Mar 25, 2026
66.37
66.70
65.78
65.80
65.71
172,582
Mar 24, 2026
65.98
66.94
65.63
65.90
65.81
177,305
Mar 23, 2026
66.53
67.08
65.56
65.98
65.89
215,732
Mar 20, 2026
64.98
66.16
64.88
66.12
66.03
395,649
Mar 19, 2026
65.87
66.37
64.68
65.00
64.92
223,167
Mar 18, 2026
66.08
66.42
65.06
65.21
65.13
241,688
Mar 17, 2026
66.09
66.32
65.56
66.27
66.18
300,649
Mar 16, 2026
66.02
66.89
65.93
66.09
66.00
118,901
Mar 13, 2026
67.10
67.27
66.30
66.30
66.21
421,628
Mar 12, 2026
67.14
67.44
66.26
66.87
66.78
282,667
Mar 11, 2026
67.30
67.65
66.96
67.14
67.05
105,940
Mar 10, 2026
67.12
67.46
66.67
67.18
67.09
102,267
Mar 9, 2026
67.00
67.37
66.23
67.36
67.27
472,724
Mar 6, 2026
68.53
68.54
67.15
67.19
67.10
358,870
Mar 5, 2026
68.71
68.99
67.73
68.31
68.22
424,768
Mar 4, 2026
68.60
69.24
68.20
68.91
68.82
400,311
Mar 3, 2026
68.99
70.61
68.77
69.44
69.35
733,613
Mar 2, 2026
68.09
69.06
67.83
68.00
67.91
442,801
Feb 27, 2026
70.05
70.46
67.41
67.41
67.32
227,002
Feb 26, 2026
70.39
71.00
69.70
69.80
69.71
231,090
Feb 25, 2026
69.50
70.72
69.36
70.00
69.91
136,473
Feb 24, 2026
69.25
71.02
69.00
70.19
70.10
265,868
Feb 23, 2026
68.00
69.51
67.71
69.50
69.41
281,255
Feb 20, 2026
67.87
69.20
67.18
68.90
68.81
209,350
Feb 19, 2026
68.85
69.15
67.89
67.89
67.80
140,374
Feb 18, 2026
69.05
69.70
68.76
69.00
68.91
175,755
Feb 13, 2026
68.20
68.86
66.70
66.81
66.72
337,323
Feb 12, 2026
71.07
71.17
67.66
67.91
67.82
735,495
Feb 11, 2026
70.83
72.51
70.80
71.68
71.59
612,941
Feb 10, 2026
70.80
71.51
70.80
70.83
70.74
176,823
Feb 9, 2026
72.26
72.32
70.44
70.95
70.86
343,852
Feb 6, 2026
0.047577
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
72.18
73.43
71.79
71.98
71.89
244,575
Feb 5, 2026
72.75
73.28
71.47
72.50
72.36
324,935
Feb 4, 2026
70.45
73.05
70.35
72.40
72.26
712,331
Feb 3, 2026
70.29
71.17
69.83
70.51
70.37
488,190
Feb 2, 2026
67.60
71.18
67.21
71.18
71.04
686,367
Jan 30, 2026
66.84
68.86
65.85
68.31
68.18
654,663
Jan 29, 2026
66.87
67.39
66.18
67.32
67.19
434,766
Jan 28, 2026
66.72
67.20
66.12
66.87
66.74
280,350
Jan 27, 2026
67.99
68.75
66.92
66.92
66.79
392,120
Jan 26, 2026
66.21
67.70
65.87
67.35
67.22
365,795
Jan 23, 2026
65.61
65.88
64.84
65.53
65.40
231,094
Jan 22, 2026
66.05
66.65
65.55
65.61
65.48
306,535
Jan 21, 2026
65.74
66.85
65.28
65.70
65.57
578,095
Jan 20, 2026
67.93
68.64
65.40
65.98
65.85
381,591
Jan 19, 2026
68.00
68.08
67.62
67.93
67.80
79,395
Jan 16, 2026
69.10
69.71
68.49
68.54
68.41
145,412
Jan 15, 2026
70.00
70.35
69.00
69.10
68.97
154,690
Jan 14, 2026
69.95
70.35
69.08
70.00
69.86
230,630
Jan 13, 2026
69.80
70.35
69.40
69.94
69.80
245,111
Jan 12, 2026
69.61
70.16
68.95
70.11
69.97
174,743
Jan 9, 2026
69.62
69.76
68.73
69.69
69.55
165,976
Jan 8, 2026
69.25
69.84
68.87
69.60
69.46
204,108
Jan 7, 2026
70.48
71.13
70.00
70.00
69.86
169,502
Jan 6, 2026
72.00
72.27
70.38
70.52
70.38
254,931
Jan 5, 2026
73.49
73.71
71.83
72.00
71.86
223,227
Jan 2, 2026
74.29
75.53
72.76
72.76
72.62
185,663
Dec 30, 2025
75.52
75.52
74.74
74.90
74.75
52,038
Dec 29, 2025
75.97
76.48
75.73
75.90
75.75
84,282
Dec 26, 2025
75.86
76.34
75.56
76.34
76.19
104,140
Dec 23, 2025
75.53
75.76
74.87
75.10
74.95
87,451
Dec 22, 2025
75.24
76.05
75.01
75.52
75.37
260,916
Dec 19, 2025
75.02
75.24
74.51
75.24
75.09
89,670
Dec 18, 2025
75.20
75.80
73.95
75.29
75.14
252,436
Dec 17, 2025
75.53
76.00
75.02
75.20
75.05
514,068
Dec 16, 2025
74.28
75.26
74.05
74.81
74.66
139,674
Dec 15, 2025
75.11
75.56
73.88
74.34
74.19
231,842
Dec 12, 2025
74.99
75.51
74.65
75.50
75.35
110,501
Dec 11, 2025
76.19
76.19
74.22
75.46
75.31
281,459
Dec 10, 2025
75.40
76.45
75.40
76.01
75.86
104,181
Dec 9, 2025
75.98
76.56
75.20
75.37
75.22
200,586
Dec 8, 2025
75.26
75.85
74.80
74.97
74.82
244,728
Dec 5, 2025
74.44
76.40
74.24
75.80
75.65
359,981
Dec 4, 2025
75.30
75.31
73.99
74.29
74.14
156,258
Dec 3, 2025
76.17
76.53
75.31
75.75
75.60
170,414
Dec 2, 2025
75.73
76.65
75.27
76.52
76.37
211,081
Dec 1, 2025
73.86
75.65
73.78
75.55
75.40
289,070
Nov 28, 2025
74.60
74.60
73.28
73.28
73.14
227,230
Nov 27, 2025
74.00
74.39
74.00
74.06
73.92
25,939
Nov 26, 2025
74.98
74.98
73.72
73.72
73.58
181,367
Nov 25, 2025
73.77
75.55
73.34
75.15
75.00
718,997
Nov 24, 2025
73.40
74.61
73.01
74.61
74.46
267,937
Nov 21, 2025
71.24
73.70
71.21
73.17
73.03
757,950
Nov 19, 2025
71.23
72.47
70.39
71.27
71.13
283,570
Nov 18, 2025
71.42
72.02
70.85
71.23
71.09
231,179
Nov 17, 2025
71.46
71.79
70.76
70.92
70.78
412,379
Nov 14, 2025
71.85
72.84
71.40
72.56
72.42
260,423
Nov 13, 2025
72.15
73.15
71.93
72.16
72.02
191,737
Nov 12, 2025
72.46
72.98
72.01
72.15
72.01
264,049
Nov 11, 2025
71.26
72.83
70.94
72.83
72.69
355,396
Nov 10, 2025
71.77
72.70
70.98
71.01
70.87
233,498
Nov 7, 2025
0.048181
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
72.00
72.77
71.07
71.91
71.77
239,711
Nov 6, 2025
72.07
73.27
71.52
71.85
71.66
286,998
Nov 5, 2025
73.17
73.17
71.60
72.19
72.00
358,516
Nov 4, 2025
71.96
73.17
71.71
73.17
72.98
219,971
Nov 3, 2025
72.47
72.47
71.22
71.75
71.56
277,887
Oct 31, 2025
74.43
74.73
72.39
72.86
72.67
345,167
Oct 30, 2025
72.92
73.73
72.34
72.80
72.61
242,898
