(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 | 2014-10-30 | 00:00:00 | 26,83 | 28,34 | 26,83 | 28,12 | 2.501.100 | 2014-10-31 | 00:00:00 | 28,67 | 28,93 | 28,23 | 28,66 | 1.119.600 | 2014-11-03 | 00:00:00 | 28,75 | 28,77 | 27,95 | 28,04 | 1.112.600 | 2014-11-10 | 00:00:00 | 29,47 | 29,47 | 28,83 | 29,10 | 918.700 | 2014-11-11 | 00:00:00 | 29,15 | 29,40 | 29,01 | 29,31 | 776.800 | 2014-11-12 | 00:00:00 | 29,15 | 29,63 | 29,02 | 29,59 | 901.400 | 2014-11-18 | 00:00:00 | 29,53 | 30,19 | 29,41 | 29,89 | 1.368.000 | 2014-11-19 | 00:00:00 | 29,93 | 30,24 | 29,67 | 30,17 | 1.026.900 | 2014-11-24 | 00:00:00 | 30,78 | 31,05 | 30,61 | 30,90 | 1.236.400 | 2014-11-25 | 00:00:00 | 30,89 | 31,18 | 30,73 | 31,16 | 674.100 | 2014-11-26 | 00:00:00 | 31,12 | 31,40 | 30,82 | 31,34 | 755.600 | 2014-11-28 | 00:00:00 | 31,12 | 31,44 | 30,87 | 31,22 | 454.400 | 2014-12-04 | 00:00:00 | 32,10 | 32,20 | 31,99 | 32,17 | 1.358.300 | 2014-12-05 | 00:00:00 | 32,18 | 32,86 | 32,15 | 32,42 | 653.000 | 2014-12-08 | 00:00:00 | 32,42 | 32,49 | 32,01 | 32,35 | 1.392.500 | 2014-12-09 | 00:00:00 | 32,05 | 32,78 | 31,73 | 32,76 | 1.660.400 | 2014-12-10 | 00:00:00 | 32,74 | 32,74 | 32,11 | 32,25 | 2.214.900 | 2014-12-16 | 00:00:00 | 31,93 | 32,30 | 31,56 | 31,73 | 1.587.400 | 2014-12-17 | 00:00:00 | 31,87 | 32,42 | 31,62 | 32,35 | 978.100 | 2014-12-18 | 00:00:00 | 32,79 | 32,99 | 32,31 | 32,99 | 708.800 | 2014-12-19 | 00:00:00 | 33,15 | 34,20 | 32,94 | 34,17 | 3.890.100 | 2014-12-23 | 00:00:00 | 34,51 | 34,55 | 33,59 | 33,77 | 925.100 | 2014-12-24 | 00:00:00 | 33,77 | 34,35 | 33,72 | 34,07 | 587.000 | 2014-12-26 | 00:00:00 | 34,29 | 34,36 | 33,90 | 33,94 | 386.000 | 2014-12-29 | 00:00:00 | 33,97 | 34,46 | 33,63 | 34,33 | 710.800 | 2014-12-30 | 00:00:00 | 34,23 | 34,43 | 34,14 | 34,22 | 40.600 | 2014-12-31 | 00:00:00 | 34,18 | 34,51 | 34,03 | 34,11 | 713.600 | 2015-01-02 | 00:00:00 | 34,16 | 34,19 | 33,00 | 33,26 | 1.120.100 | 2015-01-05 | 00:00:00 | 32,83 | 33,18 | 32,53 | 32,65 | 1.276.700 | 2015-01-21 | 00:00:00 | 25,40 | 25,83 | 25,28 | 25,75 | 1.274.800 | 2015-01-22 | 00:00:00 | 25,94 | 26,08 | 25,58 | 25,94 | 1.108.400 | 2015-01-26 | 00:00:00 | 25,99 | 26,50 | 25,83 | 26,49 | 1.084.100 | 2015-02-02 | 00:00:00 | 25,32 | 25,56 | 24,98 | 25,56 | 1.054.300 | 2015-02-09 | 00:00:00 | 25,49 | 26,10 | 25,36 | 25,67 | 740.900 | 2015-02-12 | 00:00:00 | 25,73 | 26,21 | 25,56 | 25,64 | 644.700 | 2015-02-13 | 00:00:00 | 25,67 | 26,15 | 25,57 | 25,97 | 494.000 | 2015-02-18 | 00:00:00 | 26,23 | 26,98 | 26,07 | 26,60 | 855.500 | 2015-02-19 | 00:00:00 | 26,54 | 27,24 | 26,49 | 27,01 | 770.900 | 2015-02-20 | 00:00:00 | 26,90 | 27,00 | 26,66 | 26,76 | 796.200 | 2015-02-23 | 00:00:00 | 26,64 | 27,07 | 26,45 | 26,97 | 923.000 | 2015-03-03 | 00:00:00 | 27,89 | 28,11 | 27,69 | 28,08 | 832.400 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|