(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 29,57 | 29,63 | 29,18 | 29,38 | 1.473.600 | | 2012-09-21 | 00:00:00 | 29,52 | 29,54 | 29,18 | 29,31 | 2.591.100 | | 2012-09-24 | 00:00:00 | 29,32 | 29,83 | 29,15 | 29,26 | 1.255.700 | | 2012-09-25 | 00:00:00 | 29,51 | 29,81 | 28,10 | 28,12 | 1.328.600 | | 2012-09-26 | 00:00:00 | 28,20 | 29,10 | 28,10 | 28,75 | 1.378.200 | | 2012-09-27 | 00:00:00 | 28,94 | 29,62 | 28,81 | 29,24 | 1.100.700 | | 2012-09-28 | 00:00:00 | 29,16 | 29,41 | 28,85 | 29,05 | 1.508.900 | | 2012-10-01 | 00:00:00 | 29,35 | 29,37 | 28,32 | 28,88 | 1.708.800 | | 2012-10-02 | 00:00:00 | 29,10 | 29,17 | 28,35 | 29,02 | 1.440.400 | | 2012-10-03 | 00:00:00 | 29,12 | 29,26 | 27,71 | 27,76 | 1.736.700 | | 2012-10-04 | 00:00:00 | 27,91 | 28,81 | 27,78 | 28,66 | 1.525.700 | | 2012-10-05 | 00:00:00 | 28,93 | 29,47 | 28,66 | 29,10 | 1.179.300 | | 2012-10-08 | 00:00:00 | 28,93 | 29,44 | 28,87 | 29,10 | 1.201.000 | | 2012-10-09 | 00:00:00 | 29,16 | 29,23 | 28,33 | 28,70 | 1.313.000 | | 2012-10-10 | 00:00:00 | 28,81 | 29,25 | 27,96 | 28,10 | 1.940.500 | | 2012-10-11 | 00:00:00 | 28,10 | 29,04 | 27,50 | 28,87 | 1.852.700 | | 2012-10-12 | 00:00:00 | 29,09 | 29,37 | 28,21 | 28,64 | 1.148.500 | | 2012-10-15 | 00:00:00 | 28,67 | 28,95 | 27,59 | 27,66 | 1.851.900 | | 2012-10-16 | 00:00:00 | 27,84 | 28,20 | 27,25 | 27,49 | 2.383.700 | | 2012-10-17 | 00:00:00 | 24,20 | 24,20 | 21,34 | 21,40 | 14.994.000 | | 2012-10-18 | 00:00:00 | 21,25 | 21,38 | 20,45 | 21,17 | 7.487.900 | | 2012-10-19 | 00:00:00 | 21,05 | 21,14 | 19,53 | 20,39 | 5.379.200 | | 2012-10-22 | 00:00:00 | 20,44 | 21,34 | 19,90 | 20,12 | 4.503.300 | | 2012-10-23 | 00:00:00 | 19,54 | 20,51 | 19,41 | 20,21 | 3.210.000 | | 2012-10-24 | 00:00:00 | 20,23 | 20,31 | 19,75 | 19,86 | 3.012.800 | | 2012-10-25 | 00:00:00 | 19,98 | 20,35 | 19,18 | 19,62 | 2.641.800 | | 2012-10-26 | 00:00:00 | 19,70 | 20,40 | 19,50 | 19,72 | 4.547.800 | | 2012-10-31 | 00:00:00 | 19,71 | 20,14 | 19,71 | 20,08 | 3.148.200 | | 2012-11-01 | 00:00:00 | 20,10 | 20,57 | 19,93 | 20,07 | 2.971.800 | | 2012-11-02 | 00:00:00 | 20,21 | 20,35 | 19,70 | 19,78 | 3.100.000 | | 2012-11-05 | 00:00:00 | 19,82 | 20,27 | 19,82 | 20,21 | 2.068.700 | | 2012-11-06 | 00:00:00 | 20,20 | 21,64 | 20,16 | 21,20 | 4.136.300 | | 2012-11-07 | 00:00:00 | 20,80 | 20,84 | 18,46 | 19,89 | 5.341.400 | | 2012-11-08 | 00:00:00 | 19,93 | 19,93 | 19,38 | 19,39 | 2.502.600 | | 2012-11-09 | 00:00:00 | 19,31 | 19,34 | 18,71 | 18,75 | 4.123.800 | | 2012-11-12 | 00:00:00 | 18,85 | 19,34 | 18,63 | 19,25 | 1.674.700 | | 2012-11-13 | 00:00:00 | 19,17 | 19,34 | 18,88 | 19,01 | 1.481.600 | | 2012-11-14 | 00:00:00 | 19,10 | 19,40 | 18,98 | 19,17 | 2.017.600 | | 2012-11-15 | 00:00:00 | 19,12 | 20,10 | 19,10 | 19,64 | 4.392.900 | | 2012-11-16 | 00:00:00 | 19,57 | 19,63 | 19,21 | 19,51 | 2.872.300 | | 2012-11-19 | 00:00:00 | 19,70 | 19,72 | 19,44 | 19,62 | 1.526.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
