Apple Inc. (BVMF:AAPL34)
Brazil
· Delayed Price · Currency is BRL 74.87
+0.58 (0.78%)
Last updated: Dec 5, 2025, 12:38 PM GMT-3
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.44 | 74.59 | 74.26 | 74.28 | - | -0.01% | 2,729 |
| Dec 4, 2025 | 75.30 | 75.31 | 73.99 | 74.29 | 74.29 | -1.93% | 156,258 |
| Dec 3, 2025 | 76.17 | 76.53 | 75.31 | 75.75 | 75.75 | -1.01% | 170,414 |
| Dec 2, 2025 | 75.73 | 76.65 | 75.27 | 76.52 | 76.52 | 1.28% | 211,081 |
| Dec 1, 2025 | 73.86 | 75.65 | 73.78 | 75.55 | 75.55 | 3.10% | 289,070 |
| Nov 28, 2025 | 74.60 | 74.60 | 73.28 | 73.28 | 73.28 | -1.05% | 224,129 |
| Nov 27, 2025 | 74.00 | 74.39 | 74.00 | 74.06 | 74.06 | 0.46% | 25,939 |
| Nov 26, 2025 | 74.98 | 74.98 | 73.72 | 73.72 | 73.72 | -1.90% | 181,367 |
| Nov 25, 2025 | 73.77 | 75.55 | 73.34 | 75.15 | 75.15 | 0.72% | 718,997 |
| Nov 24, 2025 | 73.40 | 74.61 | 73.01 | 74.61 | 74.61 | 1.97% | 267,937 |
| Nov 21, 2025 | 71.24 | 73.70 | 71.21 | 73.17 | 73.17 | 2.67% | 757,047 |
| Nov 19, 2025 | 71.23 | 72.47 | 70.39 | 71.27 | 71.27 | 0.06% | 283,570 |
| Nov 18, 2025 | 71.42 | 72.02 | 70.82 | 71.23 | 71.23 | 0.44% | 231,179 |
| Nov 17, 2025 | 71.46 | 71.79 | 70.76 | 70.92 | 70.92 | -2.26% | 412,379 |
| Nov 14, 2025 | 71.85 | 72.84 | 71.40 | 72.56 | 72.56 | 0.55% | 260,423 |
| Nov 13, 2025 | 72.15 | 73.17 | 71.90 | 72.16 | 72.16 | 0.01% | 191,737 |
| 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% | 239,707 |
| Nov 6, 2025 | 72.07 | 73.27 | 71.52 | 71.85 | 71.80 | -0.47% | 286,998 |
| Nov 5, 2025 | 72.75 | 73.07 | 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 |
| Sep 3, 2025 | 65.00 | 65.06 | 63.84 | 64.71 | 64.67 | 1.89% | 317,212 |
| Sep 2, 2025 | 63.02 | 63.51 | 61.97 | 63.51 | 63.47 | 1.15% | 212,690 |
| Sep 1, 2025 | 62.73 | 63.10 | 62.56 | 62.79 | 62.75 | 0.63% | 57,929 |
| Aug 29, 2025 | 63.40 | 63.40 | 62.40 | 62.40 | 62.36 | -0.73% | 171,029 |
| Aug 28, 2025 | 62.53 | 63.12 | 62.24 | 62.86 | 62.82 | 0.87% | 248,491 |
| Aug 27, 2025 | 62.40 | 62.88 | 62.14 | 62.32 | 62.28 | 0.35% | 206,587 |
| Aug 26, 2025 | 61.20 | 62.10 | 60.83 | 62.10 | 62.06 | 1.04% | 206,870 |
| Aug 25, 2025 | 61.45 | 62.06 | 61.35 | 61.46 | 61.42 | -0.39% | 309,524 |
| Aug 22, 2025 | 61.73 | 62.11 | 61.52 | 61.70 | 61.66 | 0.37% | 256,760 |
| Aug 21, 2025 | 61.91 | 62.00 | 61.29 | 61.47 | 61.43 | -0.71% | 111,160 |
| Aug 20, 2025 | 62.75 | 63.00 | 61.71 | 61.91 | 61.87 | -2.06% | 306,164 |
| Aug 19, 2025 | 62.98 | 63.65 | 62.78 | 63.21 | 63.17 | 1.01% | 168,078 |
| Aug 18, 2025 | 62.50 | 63.05 | 62.31 | 62.58 | 62.54 | 0.53% | 170,965 |
| Aug 15, 2025 | 62.75 | 63.10 | 61.90 | 62.25 | 62.21 | -0.78% | 221,778 |
| Aug 14, 2025 | 62.90 | 63.60 | 62.42 | 62.74 | 62.70 | -1.09% | 205,856 |
| Aug 13, 2025 | 61.98 | 63.43 | 61.97 | 63.43 | 63.39 | 2.69% | 267,581 |
| Aug 12, 2025 | 61.56 | 62.27 | 61.52 | 61.77 | 61.73 | 0.06% | 131,416 |
| Aug 11, 2025 | 62.02 | 62.39 | 61.17 | 61.73 | 61.69 | -1.06% | 293,217 |
| Aug 8, 2025 | 60.02 | 62.57 | 59.32 | 62.39 | 62.35 | 4.73% | 448,218 |
| Aug 7, 2025 | 60.00 | 60.21 | 59.14 | 59.57 | 59.48 | 2.69% | 596,350 |
| Aug 6, 2025 | 56.62 | 58.90 | 56.31 | 58.01 | 57.93 | 3.81% | 381,688 |
| Aug 5, 2025 | 56.20 | 56.55 | 55.64 | 55.88 | 55.80 | 0.04% | 184,042 |
| Aug 4, 2025 | 56.16 | 57.15 | 55.50 | 55.86 | 55.78 | -0.60% | 236,195 |
| Aug 1, 2025 | 58.68 | 59.00 | 55.92 | 56.20 | 56.12 | -3.40% | 652,653 |
| Jul 31, 2025 | 58.65 | 58.97 | 58.04 | 58.18 | 58.10 | -0.38% | 308,002 |
| Jul 30, 2025 | 58.88 | 59.42 | 57.89 | 58.40 | 58.32 | -0.71% | 476,473 |
| Jul 29, 2025 | 59.80 | 60.15 | 58.68 | 58.82 | 58.74 | -2.05% | 214,027 |
| Jul 28, 2025 | 59.62 | 60.08 | 59.56 | 60.05 | 59.96 | 0.72% | 219,596 |
| Jul 25, 2025 | 59.22 | 59.70 | 59.12 | 59.62 | 59.53 | 0.66% | 105,066 |
| Jul 24, 2025 | 59.22 | 59.59 | 58.94 | 59.23 | 59.14 | -0.20% | 162,985 |
| Jul 23, 2025 | 60.00 | 60.02 | 59.02 | 59.35 | 59.26 | -0.67% | 224,062 |
| Jul 22, 2025 | 59.45 | 59.76 | 59.01 | 59.75 | 59.66 | 0.84% | 186,018 |
| Jul 21, 2025 | 59.16 | 60.09 | 58.90 | 59.25 | 59.16 | 0.22% | 250,585 |
| Jul 18, 2025 | 58.59 | 59.12 | 58.00 | 59.12 | 59.03 | 1.56% | 199,576 |