B3 · AAPL34 · stock
Apple Inc. (AAPL34) stock price history
Every B3 trading session of Apple Inc. from Feb 23, 2012 to Sep 28, 2026: 3,629 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAPL34 adjusted close, 2012 to 2026
- R$88.55
- All time high, 2026
- R$89.40
- 52 week high, R$63.34 low
- 3,629
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
AAPL34 key facts
- Apple Inc. (AAPL34) closed at R$88.33 on Sep 28, 2026 on B3.
- AAPL34's all time high close is R$88.55, set on Sep 25, 2026; its all time low close is R$1.20 on Apr 19, 2013.
- AAPL34's 52 week range is R$63.34 to R$89.40.
- AAPL34 returned +29.6% over the year to Sep 28, 2026 and +134.8% over five years.
- Over ten years AAPL34 returned +2,158%, +36.6% a year compounded.
- AAPL34's deepest drawdown was -43.5% from Sep 4, 2018 to Jan 3, 2019.
- DataCedar holds 3,629 daily sessions of AAPL34 history from Feb 23, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAPL34 price chart, 2012 to 2026
AAPL34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +20.1% |
| 6 months | +36.0% |
| Year to date | +18.2% |
| 1 year | +29.6% |
| 3 years | +107.9% |
| 5 years | +134.8% |
| 10 years | +2,158% |
| Since Feb 23, 2012 | +6,549% |
| Compound annual growth, 14.6 years | +33.3% |
AAPL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.55 on Sep 25, 2026
- All time low close
- R$1.20 on Apr 19, 2013
- 52 week high
- R$89.40 on Sep 28, 2026
- 52 week low
- R$63.34 on Apr 7, 2026
- Deepest drawdown
- -43.5% from Sep 4, 2018 to Jan 3, 2019, recovered Oct 10, 2019
- Best single session
- +20.7% on Jan 6, 2015
- Worst single session
- -16.1% on Jan 7, 2015
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2012
- 66.5×
- Best calendar year
- 2020, +137%
- Worst calendar year
- 2022, -30%
AAPL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 23, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$74.14 | R$89.40 | R$63.34 | R$88.33 | +18.2% | 57M | 185 |
| 2025 | R$77.58 | R$77.60 | R$50.62 | R$74.75 | -3.0% | 70.6M | 250 |
| 2024 | R$45.62 | R$80.05 | R$41.32 | R$77.10 | +66.1% | 53.8M | 251 |
| 2023 | R$34.14 | R$48.58 | R$32.61 | R$46.41 | +37.5% | 52.8M | 248 |
| 2022 | R$48.69 | R$51.51 | R$31.88 | R$33.74 | -30.4% | 126.2M | 250 |
| 2021 | R$33.58 | R$50.61 | R$30.67 | R$48.49 | +44.2% | 102.9M | 247 |
| 2020 | R$14.49 | R$36.50 | R$13.15 | R$33.62 | +136.6% | 66.2M | 248 |
| 2019 | R$7.22 | R$14.41 | R$6.40 | R$14.21 | +95.9% | 24.5M | 248 |
| 2018 | R$6.66 | R$11.37 | R$5.87 | R$7.25 | +9.0% | 36.5M | 246 |
| 2017 | R$4.36 | R$6.97 | R$4.28 | R$6.66 | +52.7% | 19.2M | 254 |
| 2016 | R$4.75 | R$4.76 | R$3.42 | R$4.36 | -9.8% | 34.8M | 249 |
| 2015 | R$3.27 | R$5.36 | R$3.08 | R$4.83 | +44.7% | 38.8M | 246 |
| 2014 | R$2.05 | R$3.55 | R$1.79 | R$3.34 | +62.5% | 16.7M | 248 |
| 2013 | R$1.59 | R$2.09 | R$1.20 | R$2.05 | +29.4% | 45.5M | 248 |
| 2012 | R$1.33 | R$2.10 | R$1.33 | R$1.59 | n/a | 4.2M | 211 |
AAPL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$88.33 | +7.3% |
| August 2026 | R$82.32 | +5.8% |
| July 2026 | R$77.77 | +5.3% |
| June 2026 | R$73.85 | -6.2% |
| May 2026 | R$78.75 | +18.2% |
| April 2026 | R$66.63 | +0.9% |
| March 2026 | R$66.01 | -1.9% |
| February 2026 | R$67.32 | -1.3% |
| January 2026 | R$68.18 | -8.8% |
| December 2025 | R$74.75 | +2.2% |
| November 2025 | R$73.14 | +0.6% |
| October 2025 | R$72.67 | +7.3% |
About the AAPL34 data
Daily bars. 3,629 sessions from Feb 23, 2012 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAPL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
AAPL34 share price history
