(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-03 | 00:00:00 | 27,89 | 28,11 | 27,69 | 28,08 | 832.400 | | 2015-03-04 | 00:00:00 | 27,94 | 28,28 | 27,90 | 28,14 | 800.700 | | 2015-03-05 | 00:00:00 | 28,18 | 28,18 | 27,41 | 27,46 | 1.094.400 | | 2015-03-06 | 00:00:00 | 27,33 | 27,60 | 26,78 | 27,06 | 880.000 | | 2015-03-16 | 00:00:00 | 27,02 | 27,24 | 26,74 | 26,78 | 639.800 | | 2015-03-26 | 00:00:00 | 19,63 | 19,80 | 19,18 | 19,21 | 5.292.000 | | 2015-03-27 | 00:00:00 | 19,10 | 19,50 | 19,09 | 19,20 | 3.835.500 | | 2015-03-30 | 00:00:00 | 19,28 | 19,33 | 18,84 | 19,04 | 2.779.700 | | 2015-04-02 | 00:00:00 | 18,79 | 18,93 | 18,33 | 18,44 | 2.306.800 | | 2015-04-06 | 00:00:00 | 18,41 | 18,45 | 17,73 | 17,99 | 3.994.600 | | 2015-04-09 | 00:00:00 | 17,73 | 17,97 | 17,34 | 17,49 | 2.491.700 | | 2015-04-10 | 00:00:00 | 17,51 | 17,67 | 16,92 | 16,96 | 3.664.400 | | 2015-04-13 | 00:00:00 | 16,97 | 17,07 | 16,63 | 16,69 | 3.773.100 | | 2015-04-28 | 00:00:00 | 17,29 | 17,59 | 17,10 | 17,45 | 1.291.400 | | 2015-04-29 | 00:00:00 | 17,34 | 17,56 | 17,16 | 17,20 | 1.042.300 | | 2015-05-04 | 00:00:00 | 16,90 | 17,13 | 16,82 | 17,13 | 981.600 | | 2015-05-19 | 00:00:00 | 16,55 | 16,60 | 16,39 | 16,49 | 916.200 | | 2015-05-20 | 00:00:00 | 16,49 | 16,51 | 16,21 | 16,24 | 1.233.700 | | 2015-05-29 | 00:00:00 | 16,53 | 16,80 | 16,45 | 16,58 | 1.390.700 | | 2015-06-04 | 00:00:00 | 17,06 | 17,09 | 16,51 | 16,60 | 1.753.300 | | 2015-06-05 | 00:00:00 | 16,63 | 16,74 | 16,34 | 16,68 | 1.127.300 | | 2015-06-18 | 00:00:00 | 16,21 | 16,49 | 16,10 | 16,29 | 1.486.600 | | 2015-06-19 | 00:00:00 | 16,28 | 16,73 | 16,24 | 16,70 | 1.431.500 | | 2015-06-23 | 00:00:00 | 16,80 | 16,97 | 16,55 | 16,67 | 873.700 | | 2015-06-24 | 00:00:00 | 16,64 | 16,66 | 16,26 | 16,32 | 1.330.000 | | 2015-07-07 | 00:00:00 | 13,04 | 13,24 | 12,74 | 13,07 | 2.800.400 | | 2015-07-15 | 00:00:00 | 14,21 | 14,32 | 13,88 | 13,99 | 1.299.600 | | 2015-07-16 | 00:00:00 | 13,99 | 14,25 | 13,89 | 13,92 | 1.064.400 | | 2015-07-20 | 00:00:00 | 13,68 | 14,15 | 13,59 | 14,04 | 1.992.300 | | 2015-07-28 | 00:00:00 | 13,36 | 13,54 | 13,12 | 13,38 | 1.139.400 | | 2015-07-29 | 00:00:00 | 12,71 | 13,46 | 12,12 | 13,15 | 2.851.100 | | 2015-08-14 | 00:00:00 | 11,98 | 12,03 | 11,73 | 11,77 | 1.177.600 | | 2015-08-20 | 00:00:00 | 11,07 | 11,28 | 10,87 | 11,20 | 1.494.500 | | 2015-08-21 | 00:00:00 | 11,02 | 11,31 | 10,94 | 10,98 | 1.643.200 | | 2015-08-24 | 00:00:00 | 10,52 | 11,19 | 10,20 | 10,67 | 2.218.700 | | 2015-08-25 | 00:00:00 | 11,06 | 11,06 | 10,38 | 10,40 | 1.756.500 | | 2015-08-26 | 00:00:00 | 10,67 | 10,88 | 10,46 | 10,84 | 1.956.300 | | 2015-08-27 | 00:00:00 | 10,96 | 11,31 | 10,84 | 11,19 | 1.464.200 | | 2015-08-28 | 00:00:00 | 11,14 | 11,60 | 11,14 | 11,47 | 1.216.500 | | 2015-09-08 | 00:00:00 | 11,04 | 11,63 | 10,90 | 11,44 | 1.345.200 | | 2015-09-14 | 00:00:00 | 11,78 | 11,78 | 11,24 | 11,45 | 1.457.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
