Apollo Global Management Inc (APO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.350.707	2,25%	88,00	88,00	91,11	90,57
05/10/2023	1.086.574	0,69%	86,79	87,39	88,93	88,58
04/10/2023	920.848	1,63%	86,79	86,79	88,55	87,97
03/10/2023	1.109.419	-3,39%	89,245	86,105	89,645	86,56
02/10/2023	844.479	-0,18%	90,19	89,19	90,33	89,60
29/09/2023	617.318	-1,47%	91,58	89,565	91,70	89,76
28/09/2023	532.158	1,73%	90,16	89,74	91,70	91,10
27/09/2023	966.165	-0,37%	90,16	88,76	90,50	89,55
26/09/2023	850.311	-2,81%	91,18	89,83	91,965	89,88
25/09/2023	446.556	1,84%	89,68	90,21	92,59	92,48
22/09/2023	907.182	0,44%	91,08	90,41	92,09	90,81
21/09/2023	1.070.589	-1,75%	90,76	90,145	91,755	90,41
20/09/2023	1.442.353	0,39%	91,85	91,445	93,18	92,02
19/09/2023	848.914	-0,43%	92,47	90,67	92,68	91,66
18/09/2023	827.719	0,31%	91,26	90,87	92,33	92,06
15/09/2023	1.029.619	0,67%	91,08	90,96	92,40	91,78
14/09/2023	1.154.808	0,63%	91,26	89,86	91,385	91,17
13/09/2023	1.438.045	0,49%	90,14	89,965	91,70	90,60
12/09/2023	999.916	1,76%	88,33	88,1871	90,52	90,16
11/09/2023	361.629	0,84%	88,51	88,22	88,9499	88,60
08/09/2023	738.097	0,85%	86,94	86,955	88,98	87,86
07/09/2023	973.082	0,07%	86,14	85,54	87,405	87,12
06/09/2023	763.182	-1,93%	88,19	86,99	88,27	87,06
05/09/2023	1.723.108	2,70%	86,81	86,55	88,88	88,77
04/09/2023	1.364.981	-1,03%	85,41	85,87	88,20	86,44
01/09/2023	1.364.981	-1,03%	85,41	85,87	88,20	86,44
31/08/2023	1.561.860	2,63%	85,41	85,1635	87,68	87,34
30/08/2023	708.395	0,17%	85,01	84,72	85,24	85,10
29/08/2023	1.037.891	1,58%	83,50	83,37	85,36	84,96
28/08/2023	645.339	0,59%	84,11	83,25	84,29	83,64
25/08/2023	575.365	0,76%	82,78	82,04	83,62	83,15
24/08/2023	752.169	-0,65%	81,54	82,37	84,47	82,52
23/08/2023	954.015	1,88%	82,42	81,32	83,48	83,06
22/08/2023	696.362	-0,03%	82,42	81,385	82,56	81,53
21/08/2023	698.283	0,48%	81,03	80,66	81,95	81,55
18/08/2023	681.405	2,48%	78,41	78,3935	81,41	81,16
17/08/2023	1.070.029	-0,79%	80,26	78,73	80,455	79,20
16/08/2023	672.471	-0,32%	80,47	80,22	81,00	80,26
15/08/2023	823.731	-1,76%	81,54	80,49	81,62	80,52
14/08/2023	757.980	0,68%	81,145	80,29	82,05	81,96
11/08/2023	1.220.788	-0,23%	80,75	80,68	82,00	81,41
10/08/2023	1.964.827	-0,12%	82,21	80,775	82,49	81,60
09/08/2023	4.324.369	-0,95%	82,29	80,99	82,60	81,70
08/08/2023	2.911.288	-4,39%	82,40	82,30	83,97	82,48
07/08/2023	932.602	0,15%	86,73	85,6701	86,90	86,27
04/08/2023	1.189.266	0,24%	86,73	85,50	87,82	86,14
03/08/2023	1.430.178	5,66%	80,90	81,97	86,45	85,93
02/08/2023	913.233	-0,77%	80,90	80,33	81,50	81,33
01/08/2023	812.577	0,31%	81,00	80,8762	82,11	81,96
31/07/2023	705.396	-0,12%	81,84	81,15	82,16	81,71
28/07/2023	604.846	1,36%	81,84	81,24	82,10	81,81
27/07/2023	688.080	-0,90%	82,25	80,39	82,25	80,71
26/07/2023	616.707	0,35%	81,35	80,74	81,8335	81,44
25/07/2023	1.609.486	0,40%	80,89	80,892	81,6475	81,16
24/07/2023	520.611	0,06%	80,48	80,02	81,261	80,84
21/07/2023	889.680	-0,97%	81,82	80,68	82,22	80,79
20/07/2023	674.609	-0,35%	83,25	81,32	82,38	81,58
19/07/2023	785.163	-0,72%	83,25	81,33	83,35	81,87
18/07/2023	894.035	1,88%	79,15	81,19	82,54	82,46
17/07/2023	856.506	0,81%	79,15	79,10	81,42	80,94
14/07/2023	578.298	-0,32%	81,20	79,27	81,22	80,29
13/07/2023	1.015.874	3,28%	78,58	78,495	80,95	80,55
12/07/2023	558.582	0,04%	79,30	77,55	79,41	77,99
11/07/2023	910.634	2,85%	76,51	76,04	78,25	77,96
10/07/2023	544.833	-0,28%	75,825	75,395	76,42	75,80
07/07/2023	670.966	2,01%	74,755	73,86	76,25	76,01
06/07/2023	968.066	-2,00%	74,755	73,78	75,06	74,51
05/07/2023	691.603	-1,35%	76,15	75,21	76,70	76,03
04/07/2023	694.945	-2,10%	76,69	76,76	77,55	75,20
03/07/2023	694.945	-2,10%	76,69	76,76	77,55	75,20
30/06/2023	770.957	1,32%	76,69	76,80	77,60	76,81
29/06/2023	816.760	0,89%	75,17	75,12	76,32	75,81
28/06/2023	728.767	0,51%	74,41	74,06	75,37	75,14
27/06/2023	1.047.939	1,48%	73,91	73,485	75,50	74,76
26/06/2023	666.518	0,92%	73,00	72,83	74,00	73,67
23/06/2023	1.244.166	-2,50%	76,21	72,64	74,23	73,00
22/06/2023	969.369	-2,02%	76,21	74,79	76,11	74,87
21/06/2023	521.145	0,01%	76,22	76,00	76,75	76,41
20/06/2023	1.112.721	-0,88%	76,15	75,90	76,58	76,40
19/06/2023	1.366.133	-0,40%	76,15	76,7339	77,53	77,08
16/06/2023	1.366.133	-0,40%	76,15	76,7339	77,53	77,08
15/06/2023	957.231	1,63%	76,15	76,036	77,50	77,39
14/06/2023	875.966	0,18%	75,88	75,525	76,52	76,15
13/06/2023	1.751.016	3,22%	73,83	73,72	76,06	76,01
12/06/2023	998.878	0,90%	71,44	72,70	73,83	73,64
09/06/2023	1.033.800	0,32%	71,44	72,64	73,23	72,98
08/06/2023	1.304.603	1,64%	71,44	71,32	72,83	72,75
07/06/2023	1.078.059	0,92%	71,79	70,965	71,82	71,58
06/06/2023	2.037.676	0,61%	70,18	70,155	71,3432	70,93
05/06/2023	1.568.202	1,15%	69,25	68,505	70,68	70,50
02/06/2023	1.327.749	2,50%	68,90	68,505	70,267	69,70
01/06/2023	1.404.366	1,72%	67,11	66,60	68,48	68,00
31/05/2023	1.815.189	2,08%	66,30	65,85	67,145	66,85
30/05/2023	1.815.189	2,08%	66,30	65,85	67,145	66,78
29/05/2023	870.085	1,85%	64,92	64,86	66,25	65,42
26/05/2023	870.085	1,85%	64,92	64,86	66,25	65,42
25/05/2023	1.126.014	2,00%	63,47	62,975	64,565	64,23
24/05/2023	734.938	-2,10%	63,42	62,63	63,51	62,97
23/05/2023	475.942	-2,55%	65,91	64,31	66,28	64,32
22/05/2023	1.517.723	3,37%	64,205	64,17	66,30	66,00