Apple Inc. (BVMF:AAPL34)
Brazil
· Delayed Price · Currency is BRL 68.31
-0.60 (-0.87%)
Last updated: Mar 5, 2026, 5:50 PM GMT-3
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.71 | 68.99 | 67.73 | 68.31 | 68.31 | -0.87% | 424,768 |
| Mar 4, 2026 | 68.60 | 69.24 | 68.20 | 68.91 | 68.91 | -0.76% | 400,311 |
| Mar 3, 2026 | 68.99 | 70.61 | 68.77 | 69.44 | 69.44 | 2.12% | 733,613 |
| Mar 2, 2026 | 68.09 | 69.06 | 67.83 | 68.00 | 68.00 | 0.88% | 442,801 |
| Feb 27, 2026 | 70.05 | 70.46 | 67.41 | 67.41 | 67.41 | -3.42% | 226,982 |
| Feb 26, 2026 | 70.39 | 71.00 | 69.70 | 69.80 | 69.80 | -0.29% | 231,090 |
| Feb 25, 2026 | 69.50 | 70.72 | 69.36 | 70.00 | 70.00 | -0.27% | 136,473 |
| Feb 24, 2026 | 69.25 | 71.02 | 69.00 | 70.19 | 70.19 | 0.99% | 265,868 |
| Feb 23, 2026 | 68.00 | 69.51 | 67.71 | 69.50 | 69.50 | 0.87% | 281,255 |
| Feb 20, 2026 | 67.87 | 69.20 | 67.18 | 68.90 | 68.90 | 1.49% | 209,296 |
| Feb 19, 2026 | 68.85 | 69.15 | 67.89 | 67.89 | 67.89 | -1.61% | 140,374 |
| Feb 18, 2026 | 69.05 | 69.70 | 68.76 | 69.00 | 69.00 | 3.28% | 175,755 |
| Feb 13, 2026 | 68.20 | 68.86 | 66.70 | 66.81 | 66.81 | -1.62% | 337,323 |
| Feb 12, 2026 | 71.07 | 71.17 | 67.66 | 67.91 | 67.91 | -5.26% | 735,495 |
| Feb 11, 2026 | 70.83 | 72.52 | 70.80 | 71.68 | 71.68 | 1.20% | 612,941 |
| Feb 10, 2026 | 70.80 | 71.51 | 70.80 | 70.83 | 70.83 | -0.17% | 176,823 |
| Feb 9, 2026 | 72.26 | 72.32 | 70.44 | 70.95 | 70.95 | -1.43% | 343,852 |
| Feb 6, 2026 | 72.18 | 73.43 | 71.79 | 71.98 | 71.98 | -0.72% | 244,570 |
| Feb 5, 2026 | 72.75 | 73.28 | 71.45 | 72.50 | 72.45 | 0.14% | 324,935 |
| Feb 4, 2026 | 70.45 | 73.05 | 70.35 | 72.40 | 72.35 | 2.68% | 712,331 |
| Feb 3, 2026 | 70.29 | 71.22 | 69.83 | 70.51 | 70.47 | -0.94% | 488,190 |
| Feb 2, 2026 | 67.60 | 71.18 | 67.21 | 71.18 | 71.13 | 4.20% | 686,367 |
| Jan 30, 2026 | 66.84 | 68.86 | 65.85 | 68.31 | 68.27 | 1.47% | 654,582 |
| Jan 29, 2026 | 66.87 | 67.39 | 66.18 | 67.32 | 67.28 | 0.67% | 434,766 |
| Jan 28, 2026 | 66.72 | 67.20 | 66.12 | 66.87 | 66.83 | -0.07% | 280,350 |
| Jan 27, 2026 | 67.99 | 68.75 | 66.92 | 66.92 | 66.88 | -0.64% | 392,120 |
| Jan 26, 2026 | 66.21 | 67.70 | 65.87 | 67.35 | 67.31 | 2.78% | 365,795 |
| Jan 23, 2026 | 65.61 | 65.88 | 64.84 | 65.53 | 65.49 | -0.12% | 229,084 |
| Jan 22, 2026 | 66.05 | 66.65 | 65.55 | 65.61 | 65.57 | -0.14% | 306,535 |
| Jan 21, 2026 | 65.74 | 66.85 | 65.28 | 65.70 | 65.66 | -0.42% | 578,095 |
| Jan 20, 2026 | 67.93 | 68.64 | 65.40 | 65.98 | 65.94 | -2.87% | 381,591 |
| Jan 19, 2026 | 68.00 | 68.08 | 67.62 | 67.93 | 67.89 | -0.89% | 79,395 |
| Jan 16, 2026 | 69.10 | 69.71 | 68.49 | 68.54 | 68.50 | -0.81% | 145,400 |
| Jan 15, 2026 | 70.00 | 70.35 | 69.00 | 69.10 | 69.06 | -1.29% | 154,690 |
| Jan 14, 2026 | 69.95 | 70.45 | 69.08 | 70.00 | 69.96 | 0.09% | 230,630 |
| Jan 13, 2026 | 69.80 | 70.35 | 69.40 | 69.94 | 69.90 | -0.24% | 245,111 |
| Jan 12, 2026 | 69.61 | 70.16 | 68.95 | 70.11 | 70.07 | 0.60% | 174,743 |
| Jan 9, 2026 | 69.62 | 69.76 | 68.73 | 69.69 | 69.65 | 0.13% | 165,975 |
| Jan 8, 2026 | 69.25 | 69.84 | 68.87 | 69.60 | 69.56 | -0.57% | 204,108 |
| Jan 7, 2026 | 70.48 | 71.13 | 70.00 | 70.00 | 69.96 | -0.74% | 169,502 |
| Jan 6, 2026 | 72.00 | 72.27 | 70.37 | 70.52 | 70.48 | -2.06% | 254,931 |
| Jan 5, 2026 | 73.49 | 73.71 | 71.83 | 72.00 | 71.95 | -1.04% | 223,227 |
| Jan 2, 2026 | 74.29 | 75.53 | 72.76 | 72.76 | 72.71 | -2.86% | 183,815 |
| Dec 30, 2025 | 75.52 | 75.52 | 74.74 | 74.90 | 74.85 | -1.32% | 52,038 |
| Dec 29, 2025 | 75.97 | 76.48 | 75.73 | 75.90 | 75.85 | -0.58% | 84,282 |
| Dec 26, 2025 | 75.86 | 76.34 | 75.56 | 76.34 | 76.29 | 1.65% | 104,133 |
| Dec 23, 2025 | 75.53 | 75.76 | 74.87 | 75.10 | 75.05 | -0.56% | 87,451 |
| Dec 22, 2025 | 75.24 | 76.05 | 75.01 | 75.52 | 75.47 | 0.37% | 260,916 |
| Dec 19, 2025 | 75.02 | 75.24 | 74.51 | 75.24 | 75.19 | -0.07% | 77,858 |
| Dec 18, 2025 | 75.20 | 75.80 | 73.95 | 75.29 | 75.24 | 0.12% | 252,436 |
| Dec 17, 2025 | 75.53 | 76.00 | 75.02 | 75.20 | 75.15 | 0.52% | 514,068 |
| Dec 16, 2025 | 74.28 | 75.26 | 74.05 | 74.81 | 74.76 | 0.63% | 139,674 |
| Dec 15, 2025 | 75.11 | 75.56 | 73.88 | 74.34 | 74.29 | -1.54% | 231,842 |
| Dec 12, 2025 | 74.99 | 75.51 | 74.65 | 75.50 | 75.45 | 0.05% | 110,480 |
| Dec 11, 2025 | 76.19 | 76.19 | 74.22 | 75.46 | 75.41 | -0.72% | 281,459 |
| Dec 10, 2025 | 75.40 | 76.45 | 75.40 | 76.01 | 75.96 | 0.85% | 104,181 |
| Dec 9, 2025 | 75.98 | 76.56 | 75.20 | 75.37 | 75.32 | 0.53% | 200,586 |
| Dec 8, 2025 | 75.26 | 75.85 | 74.80 | 74.97 | 74.92 | -1.09% | 244,728 |
| Dec 5, 2025 | 74.44 | 76.40 | 74.24 | 75.80 | 75.75 | 2.03% | 359,971 |
| Dec 4, 2025 | 75.30 | 75.31 | 73.99 | 74.29 | 74.24 | -1.93% | 156,258 |
| Dec 3, 2025 | 76.17 | 76.53 | 75.31 | 75.75 | 75.70 | -1.01% | 170,414 |
| Dec 2, 2025 | 75.73 | 76.65 | 75.27 | 76.52 | 76.47 | 1.28% | 211,081 |
| Dec 1, 2025 | 73.86 | 75.65 | 73.78 | 75.55 | 75.50 | 3.10% | 289,070 |
| Nov 28, 2025 | 74.60 | 74.60 | 73.28 | 73.28 | 73.23 | -1.05% | 224,129 |
| Nov 27, 2025 | 74.00 | 74.39 | 74.00 | 74.06 | 74.01 | 0.46% | 25,939 |
| Nov 26, 2025 | 74.98 | 74.98 | 73.72 | 73.72 | 73.67 | -1.90% | 181,367 |
| Nov 25, 2025 | 73.77 | 75.55 | 73.34 | 75.15 | 75.10 | 0.72% | 718,997 |
| Nov 24, 2025 | 73.40 | 74.61 | 73.01 | 74.61 | 74.56 | 1.97% | 267,937 |
| Nov 21, 2025 | 71.24 | 73.70 | 71.21 | 73.17 | 73.12 | 2.67% | 757,047 |
| Nov 19, 2025 | 71.23 | 72.47 | 70.39 | 71.27 | 71.22 | 0.06% | 283,570 |
| Nov 18, 2025 | 71.42 | 72.02 | 70.82 | 71.23 | 71.18 | 0.44% | 231,179 |
| Nov 17, 2025 | 71.46 | 71.79 | 70.76 | 70.92 | 70.88 | -2.26% | 412,379 |
| Nov 14, 2025 | 71.85 | 72.84 | 71.40 | 72.56 | 72.51 | 0.55% | 260,423 |
| Nov 13, 2025 | 72.15 | 73.17 | 71.90 | 72.16 | 72.11 | 0.01% | 191,737 |
| Nov 12, 2025 | 72.46 | 72.98 | 72.00 | 72.15 | 72.10 | -0.93% | 264,049 |
| Nov 11, 2025 | 71.26 | 72.83 | 70.94 | 72.83 | 72.78 | 2.56% | 355,396 |
| Nov 10, 2025 | 71.77 | 72.70 | 70.98 | 71.01 | 70.97 | -1.25% | 233,498 |
| Nov 7, 2025 | 72.00 | 72.77 | 71.07 | 71.91 | 71.86 | 0.08% | 239,707 |
| Nov 6, 2025 | 72.07 | 73.27 | 71.52 | 71.85 | 71.76 | -0.47% | 286,998 |
| Nov 5, 2025 | 72.75 | 73.07 | 71.60 | 72.19 | 72.10 | -1.34% | 358,516 |
| Nov 4, 2025 | 71.96 | 73.17 | 71.71 | 73.17 | 73.08 | 1.98% | 219,971 |
| Nov 3, 2025 | 72.47 | 72.48 | 71.22 | 71.75 | 71.66 | -1.52% | 277,887 |
| Oct 31, 2025 | 74.43 | 74.73 | 72.39 | 72.86 | 72.77 | 0.08% | 343,210 |
| Oct 30, 2025 | 72.92 | 73.73 | 72.34 | 72.80 | 72.71 | 0.52% | 232,020 |
| Oct 29, 2025 | 72.00 | 72.44 | 71.36 | 72.42 | 72.33 | 0.68% | 156,417 |
| Oct 28, 2025 | 72.08 | 72.43 | 71.93 | 71.93 | 71.84 | -0.08% | 165,349 |
| Oct 27, 2025 | 71.00 | 72.25 | 70.95 | 71.99 | 71.90 | 1.90% | 274,587 |
| Oct 24, 2025 | 70.08 | 71.17 | 69.69 | 70.65 | 70.56 | 1.29% | 354,630 |
| Oct 23, 2025 | 69.46 | 70.13 | 69.40 | 69.75 | 69.66 | -0.09% | 104,567 |
| Oct 22, 2025 | 70.23 | 70.86 | 69.05 | 69.81 | 69.72 | -1.08% | 263,030 |
| Oct 21, 2025 | 70.49 | 71.61 | 70.19 | 70.57 | 70.48 | 0.01% | 271,434 |
| Oct 20, 2025 | 69.05 | 70.98 | 68.64 | 70.56 | 70.47 | 3.45% | 639,665 |
| Oct 17, 2025 | 67.37 | 68.46 | 67.21 | 68.21 | 68.12 | 1.50% | 280,816 |
| Oct 16, 2025 | 68.19 | 68.19 | 66.84 | 67.20 | 67.11 | -1.09% | 253,974 |
| Oct 15, 2025 | 68.20 | 68.50 | 67.58 | 67.94 | 67.85 | 0.59% | 154,455 |
| Oct 14, 2025 | 67.51 | 68.04 | 67.40 | 67.54 | 67.45 | -0.27% | 216,393 |
| Oct 13, 2025 | 68.00 | 68.13 | 67.16 | 67.72 | 67.63 | 0.83% | 125,393 |
| Oct 10, 2025 | 68.20 | 70.07 | 67.16 | 67.16 | 67.07 | -1.52% | 604,604 |
| Oct 9, 2025 | 68.74 | 68.96 | 67.94 | 68.20 | 68.11 | -1.37% | 209,627 |
| Oct 8, 2025 | 68.35 | 69.15 | 68.11 | 69.15 | 69.06 | 0.49% | 177,862 |