(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-11-07 | 00:00:00 | 25,85 | 26,30 | 24,66 | 25,06 | 2.914.700 | 2013-11-08 | 00:00:00 | 25,15 | 26,21 | 25,00 | 26,04 | 2.620.300 | 2013-11-12 | 00:00:00 | 26,00 | 26,62 | 25,72 | 25,81 | 1.483.200 | 2013-11-13 | 00:00:00 | 25,91 | 26,65 | 25,78 | 26,30 | 2.579.000 | 2013-11-18 | 00:00:00 | 26,28 | 26,47 | 25,06 | 25,19 | 2.224.100 | 2013-11-29 | 00:00:00 | 26,27 | 26,56 | 25,99 | 26,29 | 765.100 | 2013-12-02 | 00:00:00 | 26,20 | 26,74 | 26,11 | 26,30 | 1.300.500 | 2013-12-10 | 00:00:00 | 24,61 | 25,27 | 24,43 | 25,17 | 2.147.300 | 2013-12-11 | 00:00:00 | 25,11 | 25,31 | 24,56 | 24,87 | 1.988.000 | 2013-12-12 | 00:00:00 | 24,77 | 25,12 | 24,54 | 24,96 | 1.533.800 | 2013-12-13 | 00:00:00 | 25,10 | 25,28 | 24,90 | 25,19 | 792.400 | 2013-12-16 | 00:00:00 | 25,20 | 25,94 | 25,20 | 25,79 | 1.742.400 | 2013-12-17 | 00:00:00 | 25,71 | 26,09 | 25,44 | 25,74 | 1.181.000 | 2013-12-18 | 00:00:00 | 25,75 | 26,37 | 25,63 | 26,26 | 2.244.800 | 2013-12-19 | 00:00:00 | 26,14 | 26,44 | 25,94 | 26,41 | 2.808.800 | 2013-12-20 | 00:00:00 | 26,50 | 26,74 | 26,31 | 26,68 | 2.134.600 | 2013-12-23 | 00:00:00 | 26,76 | 26,93 | 26,48 | 26,77 | 1.365.800 | 2013-12-26 | 00:00:00 | 26,97 | 27,31 | 26,80 | 27,13 | 836.700 | 2013-12-27 | 00:00:00 | 27,12 | 27,26 | 26,96 | 27,10 | 672.000 | 2014-01-02 | 00:00:00 | 27,12 | 27,35 | 26,69 | 26,89 | 1.588.600 | 2014-01-03 | 00:00:00 | 26,88 | 27,10 | 26,67 | 27,03 | 1.479.700 | 2014-01-09 | 00:00:00 | 30,75 | 31,29 | 30,37 | 30,75 | 3.918.600 | 2014-01-13 | 00:00:00 | 30,41 | 30,75 | 30,27 | 30,52 | 2.337.600 | 2014-01-16 | 00:00:00 | 31,76 | 33,39 | 31,73 | 33,06 | 5.351.500 | 2014-01-17 | 00:00:00 | 33,16 | 34,10 | 32,70 | 33,74 | 3.557.300 | 2014-01-21 | 00:00:00 | 33,91 | 35,25 | 33,25 | 35,15 | 5.612.900 | 2014-01-22 | 00:00:00 | 35,19 | 35,92 | 35,04 | 35,24 | 2.805.200 | 2014-01-28 | 00:00:00 | 33,01 | 33,85 | 32,82 | 33,60 | 3.150.500 | 2014-01-29 | 00:00:00 | 31,74 | 33,22 | 31,56 | 32,40 | 3.680.500 | 2014-02-03 | 00:00:00 | 32,29 | 32,55 | 31,23 | 31,60 | 2.981.500 | 2014-02-04 | 00:00:00 | 31,80 | 32,36 | 31,44 | 32,16 | 1.868.900 | 2014-02-05 | 00:00:00 | 32,06 | 32,63 | 31,72 | 32,47 | 2.431.800 | 2014-02-06 | 00:00:00 | 32,47 | 33,47 | 32,30 | 33,41 | 1.918.500 | 2014-02-07 | 00:00:00 | 33,39 | 33,84 | 33,12 | 33,18 | 1.734.100 | 2014-02-10 | 00:00:00 | 33,18 | 33,20 | 31,78 | 31,88 | 4.355.000 | 2014-02-11 | 00:00:00 | 32,00 | 32,10 | 31,42 | 32,07 | 2.627.700 | 2014-02-12 | 00:00:00 | 32,00 | 32,46 | 31,94 | 32,13 | 1.503.500 | 2014-02-13 | 00:00:00 | 32,00 | 32,20 | 31,70 | 32,00 | 1.635.000 | 2014-02-14 | 00:00:00 | 32,23 | 32,49 | 31,50 | 32,15 | 2.398.900 | 2014-02-27 | 00:00:00 | 33,87 | 34,04 | 33,12 | 33,89 | 1.584.800 | 2014-02-28 | 00:00:00 | 33,88 | 34,14 | 33,16 | 33,33 | 1.323.700 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|