(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 65,90 | 66,36 | 64,90 | 66,33 | 2.081.100 | | 2005-09-27 | 00:00:00 | 66,59 | 67,42 | 66,18 | 66,81 | 1.521.800 | | 2005-09-28 | 00:00:00 | 67,13 | 67,29 | 66,20 | 66,64 | 1.539.500 | | 2005-09-29 | 00:00:00 | 66,65 | 66,77 | 65,78 | 66,71 | 1.574.600 | | 2005-09-30 | 00:00:00 | 66,80 | 67,03 | 65,67 | 66,39 | 1.335.800 | | 2005-10-03 | 00:00:00 | 66,11 | 67,11 | 65,70 | 65,90 | 1.370.200 | | 2005-10-04 | 00:00:00 | 65,89 | 66,37 | 64,47 | 64,59 | 1.736.300 | | 2005-10-05 | 00:00:00 | 64,43 | 64,71 | 62,50 | 62,90 | 3.376.700 | | 2005-10-06 | 00:00:00 | 62,82 | 64,18 | 62,54 | 63,03 | 2.285.800 | | 2005-10-07 | 00:00:00 | 62,99 | 63,41 | 62,28 | 62,78 | 1.281.900 | | 2005-10-10 | 00:00:00 | 62,62 | 62,90 | 61,79 | 62,51 | 967.400 | | 2005-10-11 | 00:00:00 | 62,20 | 63,41 | 61,76 | 62,63 | 2.003.600 | | 2005-10-12 | 00:00:00 | 62,82 | 63,97 | 59,19 | 61,89 | 5.543.600 | | 2005-10-13 | 00:00:00 | 61,52 | 64,11 | 61,50 | 61,91 | 2.447.800 | | 2005-10-14 | 00:00:00 | 61,68 | 62,18 | 60,95 | 61,26 | 1.763.800 | | 2005-10-17 | 00:00:00 | 61,00 | 61,05 | 60,51 | 61,02 | 1.422.200 | | 2005-10-18 | 00:00:00 | 61,20 | 61,20 | 59,05 | 59,53 | 3.424.100 | | 2005-10-19 | 00:00:00 | 59,20 | 60,73 | 57,40 | 60,70 | 4.443.200 | | 2005-10-20 | 00:00:00 | 59,21 | 59,71 | 58,60 | 58,87 | 3.772.700 | | 2005-10-21 | 00:00:00 | 59,33 | 60,26 | 58,84 | 59,73 | 2.298.100 | | 2005-10-24 | 00:00:00 | 59,90 | 60,75 | 59,53 | 60,55 | 1.466.100 | | 2005-10-25 | 00:00:00 | 60,28 | 61,00 | 60,14 | 60,99 | 1.270.200 | | 2005-10-26 | 00:00:00 | 60,76 | 61,83 | 60,58 | 61,13 | 1.313.000 | | 2005-10-27 | 00:00:00 | 61,11 | 61,86 | 60,74 | 60,86 | 1.284.400 | | 2005-10-28 | 00:00:00 | 61,43 | 62,70 | 61,43 | 62,54 | 1.494.900 | | 2005-10-31 | 00:00:00 | 62,65 | 63,36 | 62,23 | 62,98 | 1.322.500 | | 2005-11-01 | 00:00:00 | 63,15 | 64,07 | 62,70 | 63,79 | 1.554.700 | | 2005-11-02 | 00:00:00 | 63,56 | 66,16 | 63,56 | 65,65 | 2.115.700 | | 2005-11-03 | 00:00:00 | 65,23 | 66,97 | 64,55 | 66,82 | 2.402.000 | | 2005-11-04 | 00:00:00 | 66,61 | 66,97 | 65,76 | 66,19 | 1.977.900 | | 2005-11-07 | 00:00:00 | 66,59 | 67,55 | 66,27 | 67,03 | 1.016.500 | | 2005-11-08 | 00:00:00 | 67,24 | 67,39 | 66,08 | 67,04 | 1.214.400 | | 2005-11-09 | 00:00:00 | 66,80 | 69,06 | 66,67 | 68,44 | 1.750.500 | | 2005-11-10 | 00:00:00 | 68,59 | 70,40 | 68,58 | 70,11 | 1.851.900 | | 2005-11-11 | 00:00:00 | 70,29 | 70,67 | 69,89 | 70,49 | 1.182.100 | | 2005-11-14 | 00:00:00 | 70,56 | 70,56 | 69,65 | 69,65 | 1.567.000 | | 2005-11-15 | 00:00:00 | 69,65 | 69,69 | 68,89 | 69,27 | 1.300.100 | | 2005-11-16 | 00:00:00 | 69,40 | 70,00 | 68,90 | 69,56 | 1.158.100 | | 2005-11-17 | 00:00:00 | 70,00 | 71,20 | 69,53 | 71,01 | 1.468.900 | | 2005-11-18 | 00:00:00 | 71,52 | 72,11 | 70,98 | 71,57 | 1.659.100 | | 2005-11-21 | 00:00:00 | 71,52 | 72,05 | 71,19 | 72,04 | 986.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
