Breaking News

Apple Inc BDR (AAPL34)

Symbol	Exchange	Currency
AAPL34	BM&FBovespa	BRL	Delayed
AAPL	NASDAQ	USD	Real-time
AAPL	NEO	CAD	Real-time
AAPL	BIVA	MXN	Delayed
AAPL	Mexico	MXN	Delayed
AAPLE	Milan	EUR	Real-time
AAPL	Xetra	EUR	Delayed
AAPL	Frankfurt	EUR	Delayed
AAPL	TradeGate	EUR	Delayed
AAPL	Santiago	USD	Delayed
AAPLCL	Santiago	CLP	Delayed
AAPL	Buenos Aires	ARS	Delayed
AAPL	Vienna	EUR	Delayed
AAPL-RM	Moscow	RUB	Real-time
AAPL	Ukraine	UAH	Delayed
AAPL_KZ	KASE	USD	Delayed
AAPL	Colombia	COP	Delayed
AAPL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

66.78 -0.53 -0.79%

20/05 - Closed. Currency in BRL ( Disclaimer )

Volume: 422,004
Bid/Ask: 66.68 / 66.95
Day's Range: 64.84 - 68.61

Type: Equity

Market: Brazil

ISIN: BRAAPLBDR004

Overview
Profile
Historical Data
Index Component

AAPL34 Historical Data

Assess AAPL34 share price history. View the open price, closing price, historical highs, lows, changes and % change of the Apple Inc BDR stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 20, 2022	66.78	68.47	68.61	64.84	422.00K	-0.79%
May 19, 2022	67.31	69.24	69.71	66.85	554.87K	-3.71%
May 18, 2022	69.90	72.96	73.10	69.84	369.43K	-4.77%
May 17, 2022	73.40	73.55	74.27	73.04	312.82K	-0.22%
May 16, 2022	73.56	74.55	74.81	72.92	168.17K	-0.46%
May 13, 2022	73.90	74.30	75.10	73.39	278.06K	1.09%
May 12, 2022	73.10	74.40	75.17	71.25	587.78K	-3.02%
May 11, 2022	75.38	79.22	79.22	75.02	350.54K	-5.02%
May 10, 2022	79.36	79.50	80.28	78.92	483.27K	1.74%
May 09, 2022	78.00	79.12	79.88	77.72	250.64K	-1.75%
May 06, 2022	79.39	79.04	80.77	78.56	187.68K	0.72%
May 05, 2022	78.82	81.56	81.77	77.70	136.19K	-3.02%
May 04, 2022	81.28	79.50	81.65	79.50	187.43K	2.45%
May 03, 2022	79.34	80.25	80.25	78.67	309.14K	-0.43%
May 02, 2022	79.68	78.50	79.94	77.61	346.00K	2.19%
Apr 29, 2022	77.97	79.00	81.32	77.97	454.20K	-3.02%
Apr 28, 2022	80.40	79.64	81.55	79.64	206.30K	3.69%
Apr 27, 2022	77.54	78.02	79.62	77.52	156.28K	-0.23%
Apr 26, 2022	77.72	79.72	80.41	77.72	240.62K	-2.15%
Apr 25, 2022	79.43	77.66	79.47	77.28	174.97K	2.07%

Highest: 81.77

Lowest: 64.84

Difference: 16.93

Average: 76.11

Change %: -14.19

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

AAPL34 Comments

Write your thoughts about Apple Inc BDR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,472.77	+82.79	+1.12%
DAX	14,097.82	+115.91	+0.83%
Euro Stoxx 50	3,677.15	+20.12	+0.55%
US 30	31,578.3	+316.4	+1.01%
US 500	3,940.2	+38.8	+1.00%
Nikkei 225	27,001.52	+262.49	+0.98%
GBP Index	74.23	+0.01	+0.02%

Brent Oil	110.94	+0.95	+0.86%
Crude Oil WTI	111.28	+1.00	+0.91%
Gold	1,859.94	+17.84	+0.97%
Silver	22.112	+0.438	+2.02%
Copper	4.3365	+0.0615	+1.44%
London Cocoa	1,737.00	+18.00	+1.05%
London Wheat	336.50	+0.00	+0.00%

GBP/USD	1.2574	+0.0088	+0.70%
EUR/USD	1.0656	+0.0096	+0.91%
USD/JPY	127.69	-0.15	-0.12%
EUR/GBP	0.8474	+0.0019	+0.22%
USD/CAD	1.2786	-0.0050	-0.39%
GBP/JPY	160.57	+0.92	+0.57%
AUD/USD	0.7111	+0.0078	+1.12%

Lloyds Banking	43.88	+0.28	+0.64%
Vodafone Group PLC	126.06	+4.96	+4.10%
Barclays	155.69	+2.94	+1.93%
BT Group	185.85	+0.90	+0.49%
HSBC	494.10	+3.35	+0.68%
BHP Billiton Ltd	2,718.50	+44.50	+1.66%
Exxon Mobil	91.86	+0.72	+0.79%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAPL34	66.78	-0.53	-0.79%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	514.02	+3.37%	15.80M
BP	427.05	+2.36%	13.86M
HSBC	494.15	+0.69%	12.86M
Shell	2,379.5	+1.84%	5.74M
GSK plc	1,777.20	+0.75%	1.50M
Anglo American	3,677.0	+4.36%	699.04K
Rio Tinto PLC	5,593.0	+2.64%	519.65K

Name	Last	Chg. %	Vol.
Lindsell Train Investment	101,900	+1000.00%	0.15K
JZ Capital	165.00	+43.90%	21.22K
Deutsche Euroshop AG	15.68	+39.99%	2.69M
Vast Resources	1.1750	+39.20%	129.28M
Oxford Technology Venture Capital Trust	34.90	+26.91%	0.50K
Kainos Group PLC	1,267.00	+22.77%	228.21K
Quantum Blockchain Technologies	2.2145	+21.62%	29.88M

Name	Last	Chg. %	Vol.
Dassault Aviation	153.40	-83.39%	0.64K
Dassault Systemes	38.62	-81.55%	462.03K
Atlas Copco B	92.65	-75.48%	4.07K
CC Japan	1.00	-50.00%	3.58K
AMS	11.26	-45.34%	19.58K
MFE MEDIAFOREUROPE NV	0.770	-36.27%	80.59K
HK Land Holdings	4.73	-36.19%	22.80K