(Login BolsaPT & Canal Forex) |
|
 Apollo Group - [Ticker: APOL] |     | | Última Trade | 9,995 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-02-01 - 15:47:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,995 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 9,995 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para APOL de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 64,96 | 65,25 | 63,67 | 63,74 | 1.949.500 | | 2003-09-04 | 00:00:00 | 63,68 | 64,54 | 63,28 | 64,19 | 1.662.400 | | 2003-09-05 | 00:00:00 | 63,97 | 64,10 | 62,36 | 62,37 | 1.927.700 | | 2003-09-08 | 00:00:00 | 62,45 | 63,39 | 62,39 | 63,16 | 1.271.200 | | 2003-09-09 | 00:00:00 | 62,92 | 63,25 | 62,02 | 62,67 | 1.099.300 | | 2003-09-10 | 00:00:00 | 62,69 | 63,25 | 62,33 | 62,49 | 1.283.500 | | 2003-09-11 | 00:00:00 | 63,13 | 63,61 | 62,49 | 63,11 | 1.603.700 | | 2003-09-12 | 00:00:00 | 63,46 | 66,39 | 62,89 | 66,39 | 3.191.300 | | 2003-09-15 | 00:00:00 | 66,74 | 66,85 | 65,63 | 65,90 | 1.918.100 | | 2003-09-16 | 00:00:00 | 66,30 | 68,50 | 66,10 | 68,45 | 2.325.100 | | 2003-09-17 | 00:00:00 | 68,80 | 69,32 | 67,87 | 68,48 | 1.197.800 | | 2003-09-18 | 00:00:00 | 68,52 | 69,00 | 67,85 | 69,00 | 1.261.500 | | 2003-09-19 | 00:00:00 | 68,84 | 69,42 | 66,23 | 68,03 | 1.720.600 | | 2003-09-22 | 00:00:00 | 67,74 | 68,79 | 67,18 | 68,40 | 1.762.800 | | 2003-09-23 | 00:00:00 | 68,41 | 68,59 | 67,15 | 67,34 | 1.802.400 | | 2003-09-24 | 00:00:00 | 67,15 | 68,27 | 66,51 | 66,69 | 1.822.100 | | 2003-09-25 | 00:00:00 | 66,41 | 66,87 | 65,27 | 65,59 | 1.387.800 | | 2003-09-26 | 00:00:00 | 65,35 | 66,21 | 65,01 | 65,90 | 1.494.300 | | 2003-09-29 | 00:00:00 | 66,92 | 66,92 | 65,31 | 66,84 | 1.949.100 | | 2003-09-30 | 00:00:00 | 66,54 | 66,84 | 65,11 | 66,03 | 1.451.700 | | 2003-10-01 | 00:00:00 | 66,14 | 68,38 | 65,98 | 68,17 | 1.215.400 | | 2003-10-02 | 00:00:00 | 68,20 | 68,38 | 66,95 | 67,95 | 936.000 | | 2003-10-03 | 00:00:00 | 68,75 | 68,75 | 67,21 | 67,64 | 1.247.500 | | 2003-10-06 | 00:00:00 | 67,71 | 69,38 | 67,67 | 68,51 | 1.183.200 | | 2003-10-07 | 00:00:00 | 66,64 | 67,95 | 66,05 | 67,59 | 3.269.500 | | 2003-10-08 | 00:00:00 | 67,60 | 67,95 | 65,88 | 66,33 | 1.918.000 | | 2003-10-09 | 00:00:00 | 66,85 | 67,54 | 65,48 | 65,69 | 1.392.100 | | 2003-10-10 | 00:00:00 | 65,70 | 66,35 | 65,30 | 65,72 | 1.084.200 | | 2003-10-13 | 00:00:00 | 65,85 | 66,82 | 65,71 | 66,40 | 936.700 | | 2003-10-14 | 00:00:00 | 66,58 | 66,63 | 65,05 | 65,30 | 1.247.100 | | 2003-10-15 | 00:00:00 | 65,25 | 65,51 | 62,37 | 62,50 | 5.091.700 | | 2003-10-16 | 00:00:00 | 62,63 | 63,35 | 61,51 | 61,83 | 3.422.200 | | 2003-10-17 | 00:00:00 | 62,45 | 62,64 | 61,00 | 61,08 | 1.690.100 | | 2003-10-20 | 00:00:00 | 61,87 | 61,98 | 60,60 | 60,90 | 2.473.600 | | 2003-10-21 | 00:00:00 | 60,77 | 63,59 | 60,75 | 63,31 | 3.950.400 | | 2003-10-22 | 00:00:00 | 63,28 | 64,53 | 63,16 | 63,95 | 3.390.700 | | 2003-10-23 | 00:00:00 | 63,72 | 64,51 | 63,49 | 63,74 | 2.147.300 | | 2003-10-24 | 00:00:00 | 63,90 | 63,90 | 62,36 | 63,63 | 1.041.000 | | 2003-10-27 | 00:00:00 | 63,66 | 63,91 | 61,91 | 62,92 | 2.302.200 | | 2003-10-28 | 00:00:00 | 62,89 | 63,95 | 62,51 | 63,87 | 1.945.800 | | 2003-10-29 | 00:00:00 | 64,07 | 64,95 | 63,48 | 64,40 | 2.133.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
