(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-06-24 | 00:00:00 | 29,73 | 30,25 | 29,18 | 29,28 | 2.011.500 | | 2014-06-25 | 00:00:00 | 28,85 | 31,14 | 28,80 | 31,08 | 3.474.300 | | 2014-06-27 | 00:00:00 | 31,01 | 31,18 | 30,43 | 31,06 | 2.088.600 | | 2014-07-03 | 00:00:00 | 31,02 | 32,10 | 31,00 | 32,02 | 1.114.900 | | 2014-07-07 | 00:00:00 | 31,68 | 31,68 | 30,71 | 30,72 | 1.337.200 | | 2014-07-14 | 00:00:00 | 29,93 | 30,05 | 29,50 | 29,57 | 968.900 | | 2014-07-17 | 00:00:00 | 28,70 | 29,19 | 28,70 | 28,85 | 1.144.600 | | 2014-07-18 | 00:00:00 | 28,89 | 29,33 | 28,56 | 29,26 | 990.300 | | 2014-07-22 | 00:00:00 | 28,76 | 29,38 | 28,46 | 29,15 | 996.100 | | 2014-07-23 | 00:00:00 | 29,15 | 29,40 | 28,96 | 29,27 | 863.100 | | 2014-07-29 | 00:00:00 | 28,15 | 28,36 | 27,89 | 28,09 | 1.392.900 | | 2014-07-30 | 00:00:00 | 28,15 | 28,47 | 27,89 | 28,46 | 1.010.700 | | 2014-08-07 | 00:00:00 | 27,76 | 27,98 | 27,06 | 27,06 | 717.800 | | 2014-08-08 | 00:00:00 | 27,12 | 27,25 | 26,63 | 26,67 | 1.612.100 | | 2014-08-12 | 00:00:00 | 26,62 | 26,77 | 26,52 | 26,74 | 734.100 | | 2014-08-13 | 00:00:00 | 26,80 | 27,18 | 26,80 | 27,15 | 973.400 | | 2014-08-22 | 00:00:00 | 27,71 | 27,82 | 27,58 | 27,74 | 557.700 | | 2014-08-25 | 00:00:00 | 27,83 | 27,96 | 27,60 | 27,65 | 370.100 | | 2014-08-26 | 00:00:00 | 27,72 | 27,84 | 27,50 | 27,76 | 906.400 | | 2014-08-27 | 00:00:00 | 27,74 | 27,89 | 27,37 | 27,69 | 1.525.600 | | 2014-09-02 | 00:00:00 | 27,88 | 28,38 | 27,83 | 28,32 | 1.239.100 | | 2014-09-05 | 00:00:00 | 27,35 | 27,56 | 27,31 | 27,47 | 451.000 | | 2014-09-08 | 00:00:00 | 27,47 | 27,51 | 26,79 | 26,96 | 1.003.300 | | 2014-09-09 | 00:00:00 | 26,96 | 27,21 | 26,83 | 27,07 | 958.700 | | 2014-09-10 | 00:00:00 | 27,04 | 27,33 | 26,95 | 27,13 | 1.054.200 | | 2014-09-11 | 00:00:00 | 27,29 | 27,35 | 26,96 | 27,33 | 666.100 | | 2014-09-12 | 00:00:00 | 27,33 | 27,44 | 27,00 | 27,27 | 627.300 | | 2014-09-19 | 00:00:00 | 26,61 | 26,73 | 25,93 | 26,08 | 1.562.400 | | 2014-09-22 | 00:00:00 | 25,97 | 26,14 | 25,69 | 25,70 | 1.624.600 | | 2014-09-25 | 00:00:00 | 25,19 | 25,25 | 24,94 | 25,01 | 969.900 | | 2014-09-26 | 00:00:00 | 25,06 | 25,43 | 25,00 | 25,39 | 613.000 | | 2014-10-07 | 00:00:00 | 25,81 | 25,81 | 25,22 | 25,23 | 775.800 | | 2014-10-08 | 00:00:00 | 25,28 | 25,72 | 24,99 | 25,69 | 653.300 | | 2014-10-09 | 00:00:00 | 25,60 | 26,40 | 25,60 | 25,96 | 1.999.900 | | 2014-10-10 | 00:00:00 | 25,88 | 25,98 | 24,72 | 24,89 | 1.294.100 | | 2014-10-14 | 00:00:00 | 24,38 | 24,48 | 23,95 | 24,06 | 1.029.200 | | 2014-10-15 | 00:00:00 | 23,74 | 24,85 | 23,30 | 24,73 | 2.138.200 | | 2014-10-20 | 00:00:00 | 25,61 | 26,21 | 25,32 | 25,75 | 2.097.400 | | 2014-10-23 | 00:00:00 | 26,01 | 26,44 | 25,64 | 25,67 | 1.307.100 | | 2014-10-24 | 00:00:00 | 25,38 | 25,97 | 25,37 | 25,91 | 1.306.100 | | 2014-10-30 | 00:00:00 | 26,83 | 28,34 | 26,83 | 28,12 | 2.501.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
