(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 | | 2005-11-21 | 00:00:00 | 71,52 | 72,05 | 71,19 | 72,04 | 986.600 | | 2005-11-22 | 00:00:00 | 71,85 | 72,10 | 70,41 | 71,11 | 1.681.600 | | 2005-11-23 | 00:00:00 | 70,95 | 71,96 | 70,53 | 71,66 | 590.900 | | 2005-11-25 | 00:00:00 | 71,81 | 72,10 | 71,35 | 71,97 | 219.300 | | 2005-11-28 | 00:00:00 | 71,70 | 71,92 | 70,87 | 71,16 | 1.060.700 | | 2005-11-29 | 00:00:00 | 71,58 | 72,00 | 71,50 | 71,65 | 1.240.200 | | 2005-11-30 | 00:00:00 | 71,55 | 72,73 | 70,70 | 71,20 | 1.690.400 | | 2005-12-01 | 00:00:00 | 71,69 | 73,01 | 71,61 | 72,61 | 1.315.100 | | 2005-12-02 | 00:00:00 | 72,40 | 72,91 | 70,85 | 71,21 | 2.009.100 | | 2005-12-05 | 00:00:00 | 71,22 | 72,40 | 71,20 | 71,58 | 2.563.000 | | 2005-12-06 | 00:00:00 | 71,98 | 72,04 | 70,06 | 70,22 | 1.644.100 | | 2005-12-07 | 00:00:00 | 69,91 | 70,85 | 69,55 | 70,66 | 1.371.200 | | 2005-12-08 | 00:00:00 | 70,15 | 70,25 | 68,23 | 68,50 | 3.051.800 | | 2005-12-09 | 00:00:00 | 68,43 | 69,09 | 67,16 | 68,44 | 1.522.300 | | 2005-12-12 | 00:00:00 | 67,06 | 67,67 | 67,00 | 67,53 | 2.079.500 | | 2005-12-13 | 00:00:00 | 67,72 | 68,61 | 67,48 | 68,15 | 1.412.300 | | 2005-12-14 | 00:00:00 | 68,53 | 69,00 | 67,80 | 67,87 | 1.403.300 | | 2005-12-15 | 00:00:00 | 65,89 | 71,59 | 65,71 | 65,92 | 7.127.800 | | 2005-12-16 | 00:00:00 | 66,41 | 66,49 | 63,58 | 63,61 | 6.068.500 | | 2005-12-19 | 00:00:00 | 64,22 | 64,53 | 62,30 | 62,50 | 1.987.100 | | 2005-12-20 | 00:00:00 | 62,53 | 62,90 | 62,20 | 62,30 | 2.120.100 | | 2005-12-21 | 00:00:00 | 62,35 | 63,00 | 62,25 | 62,28 | 2.198.500 | | 2005-12-22 | 00:00:00 | 62,40 | 62,73 | 61,58 | 61,89 | 2.062.500 | | 2005-12-23 | 00:00:00 | 62,15 | 62,17 | 61,49 | 61,66 | 1.143.700 | | 2005-12-27 | 00:00:00 | 61,67 | 61,92 | 60,55 | 60,80 | 2.117.500 | | 2005-12-28 | 00:00:00 | 60,87 | 61,11 | 60,35 | 60,44 | 1.555.200 | | 2005-12-29 | 00:00:00 | 60,44 | 61,09 | 60,26 | 60,29 | 1.700.900 | | 2005-12-30 | 00:00:00 | 60,00 | 60,74 | 59,98 | 60,46 | 1.501.900 | | 2006-01-03 | 00:00:00 | 59,95 | 61,19 | 59,43 | 60,65 | 3.146.500 | | 2006-01-04 | 00:00:00 | 60,70 | 61,39 | 60,68 | 61,27 | 2.175.800 | | 2006-01-05 | 00:00:00 | 61,15 | 61,28 | 60,21 | 60,80 | 2.290.200 | | 2006-01-06 | 00:00:00 | 61,25 | 62,45 | 60,73 | 62,40 | 2.683.700 | | 2006-01-09 | 00:00:00 | 62,47 | 63,26 | 62,40 | 62,81 | 2.131.400 | | 2006-01-10 | 00:00:00 | 62,50 | 62,92 | 62,06 | 62,70 | 1.089.000 | | 2006-01-11 | 00:00:00 | 62,80 | 63,22 | 62,03 | 62,15 | 1.851.800 | | 2006-01-12 | 00:00:00 | 57,86 | 59,85 | 56,31 | 57,54 | 10.451.000 | | 2006-01-13 | 00:00:00 | 57,81 | 58,07 | 56,67 | 56,70 | 3.223.500 | | 2006-01-17 | 00:00:00 | 56,58 | 56,75 | 55,55 | 55,90 | 2.422.700 | | 2006-01-18 | 00:00:00 | 56,04 | 56,14 | 54,72 | 54,84 | 2.733.800 | | 2006-01-19 | 00:00:00 | 54,99 | 55,59 | 54,14 | 55,33 | 2.416.000 | | 2006-01-20 | 00:00:00 | 55,11 | 55,30 | 54,17 | 54,51 | 3.086.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
