(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 | | 2003-10-29 | 00:00:00 | 64,07 | 64,95 | 63,48 | 64,40 | 2.133.800 | | 2003-10-30 | 00:00:00 | 65,05 | 65,06 | 63,53 | 63,94 | 2.102.300 | | 2003-10-31 | 00:00:00 | 63,75 | 63,98 | 63,07 | 63,50 | 940.500 | | 2003-11-03 | 00:00:00 | 63,51 | 66,31 | 63,41 | 66,11 | 2.205.700 | | 2003-11-04 | 00:00:00 | 65,53 | 65,95 | 65,05 | 65,39 | 1.590.900 | | 2003-11-05 | 00:00:00 | 65,45 | 65,90 | 64,40 | 64,82 | 1.033.600 | | 2003-11-06 | 00:00:00 | 64,82 | 64,82 | 63,69 | 63,79 | 1.211.700 | | 2003-11-07 | 00:00:00 | 64,11 | 64,65 | 63,06 | 63,37 | 1.445.400 | | 2003-11-10 | 00:00:00 | 63,03 | 63,48 | 62,28 | 62,51 | 1.509.100 | | 2003-11-11 | 00:00:00 | 62,21 | 62,55 | 61,50 | 62,41 | 2.282.000 | | 2003-11-12 | 00:00:00 | 62,46 | 64,36 | 62,04 | 64,29 | 2.000.600 | | 2003-11-13 | 00:00:00 | 63,60 | 65,38 | 63,54 | 65,32 | 2.319.400 | | 2003-11-14 | 00:00:00 | 66,86 | 67,80 | 66,13 | 66,54 | 2.867.800 | | 2003-11-17 | 00:00:00 | 65,43 | 65,84 | 63,60 | 65,39 | 3.072.100 | | 2003-11-18 | 00:00:00 | 65,94 | 66,40 | 64,98 | 65,04 | 1.397.100 | | 2003-11-19 | 00:00:00 | 65,01 | 65,97 | 64,92 | 65,44 | 1.131.200 | | 2003-11-20 | 00:00:00 | 65,30 | 65,82 | 64,61 | 64,86 | 1.419.900 | | 2003-11-21 | 00:00:00 | 65,20 | 66,22 | 64,76 | 65,89 | 1.338.100 | | 2003-11-24 | 00:00:00 | 66,35 | 69,61 | 65,99 | 69,57 | 2.445.100 | | 2003-11-25 | 00:00:00 | 69,83 | 69,96 | 68,11 | 69,05 | 1.730.700 | | 2003-11-26 | 00:00:00 | 69,21 | 69,53 | 68,00 | 69,23 | 1.058.400 | | 2003-11-28 | 00:00:00 | 69,53 | 69,60 | 68,67 | 69,36 | 508.000 | | 2003-12-01 | 00:00:00 | 69,33 | 71,60 | 69,33 | 71,60 | 2.055.500 | | 2003-12-02 | 00:00:00 | 71,55 | 72,89 | 71,11 | 72,72 | 2.292.700 | | 2003-12-03 | 00:00:00 | 72,39 | 73,09 | 68,62 | 69,30 | 5.915.100 | | 2003-12-04 | 00:00:00 | 70,07 | 70,42 | 65,45 | 69,10 | 7.100.200 | | 2003-12-05 | 00:00:00 | 68,96 | 70,10 | 62,70 | 66,49 | 9.632.500 | | 2003-12-08 | 00:00:00 | 66,87 | 68,35 | 65,66 | 67,57 | 2.526.300 | | 2003-12-09 | 00:00:00 | 68,16 | 68,56 | 66,75 | 66,91 | 1.852.100 | | 2003-12-10 | 00:00:00 | 66,78 | 67,49 | 65,57 | 66,73 | 1.867.700 | | 2003-12-11 | 00:00:00 | 67,10 | 68,29 | 66,09 | 68,00 | 1.514.700 | | 2003-12-12 | 00:00:00 | 67,34 | 68,30 | 66,38 | 68,00 | 1.608.100 | | 2003-12-15 | 00:00:00 | 68,11 | 69,05 | 67,11 | 67,61 | 2.587.900 | | 2003-12-16 | 00:00:00 | 68,83 | 68,83 | 66,67 | 67,39 | 1.993.000 | | 2003-12-17 | 00:00:00 | 67,03 | 67,50 | 66,03 | 67,44 | 1.735.000 | | 2003-12-18 | 00:00:00 | 67,97 | 68,69 | 65,92 | 67,66 | 1.999.300 | | 2003-12-19 | 00:00:00 | 67,73 | 68,80 | 67,28 | 68,30 | 1.777.000 | | 2003-12-22 | 00:00:00 | 68,54 | 68,82 | 67,55 | 68,46 | 1.101.400 | | 2003-12-23 | 00:00:00 | 68,06 | 68,90 | 67,66 | 68,90 | 984.700 | | 2003-12-24 | 00:00:00 | 68,36 | 69,02 | 68,02 | 68,83 | 646.000 | | 2003-12-26 | 00:00:00 | 68,87 | 69,22 | 67,97 | 68,17 | 441.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
