Apollo Global Management Inc (APO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	602.290	1,68%	63,21	62,52	64,135	63,57
28/12/2022	505.081	-1,40%	63,78	62,45	63,875	62,52
27/12/2022	486.099	-1,12%	64,26	63,35	64,71	63,53
23/12/2022	109.348	0,74%	63,80	63,35	64,385	64,2432
22/12/2022	559.123	-1,19%	63,58	62,58	64,10	63,77
21/12/2022	884.063	2,94%	63,49	63,1495	64,72	64,54
20/12/2022	788.550	0,59%	62,25	62,09	63,205	62,70
19/12/2022	731.947	-0,29%	62,65	61,85	62,89	62,33
16/12/2022	1.224.439	-2,42%	63,455	61,905	63,8575	62,51
15/12/2022	985.309	-3,06%	65,05	63,42	65,10	64,06
14/12/2022	785.959	0,98%	65,50	64,97	66,96	66,08
13/12/2022	1.761.546	2,14%	66,62	64,98	67,30	65,44
12/12/2022	741.141	1,89%	62,83	62,635	64,09	64,07
09/12/2022	745.591	0,08%	62,39	62,68	64,00	62,88
08/12/2022	1.056.746	2,35%	61,985	61,59	62,88	62,83
07/12/2022	1.103.369	-2,93%	62,99	61,25	63,10	61,39
06/12/2022	5.512.338	-1,95%	64,48	62,73	64,70	63,24
05/12/2022	6.468.694	-5,47%	67,73	63,63	68,28	64,50
02/12/2022	4.040.532	-1,40%	68,07	67,61	69,58	68,25
01/12/2022	7.012.126	-0,25%	68,40	68,39	69,89	69,22
30/11/2022	7.745.180	5,38%	66,42	66,17	69,385	69,39
29/11/2022	3.490.046	1,29%	65,53	65,11	66,08	65,85
28/11/2022	3.978.990	-2,23%	65,62	64,90	66,18	64,9799
25/11/2022	1.958.580	0,98%	62,88	65,03	66,718	65,96
24/11/2022	3.649.727	0,87%	62,88	64,85	65,72	65,32
23/11/2022	3.649.727	0,87%	62,88	64,85	65,72	65,32
22/11/2022	3.715.617	3,38%	62,88	62,58	64,80	64,76
21/11/2022	2.994.464	1,13%	61,615	61,40	63,07	62,64
18/11/2022	3.230.469	0,57%	62,60	61,275	62,65	61,94
17/11/2022	2.855.431	-1,24%	62,95	60,87	62,085	61,59
16/11/2022	3.502.911	-2,78%	62,95	61,63	63,675	62,36
15/11/2022	5.246.092	3,03%	64,52	63,695	65,73	64,465
14/11/2022	1.096.184	-4,06%	64,52	62,62	64,66	62,57
11/11/2022	1.829.087	1,54%	58,06	64,45	65,86	65,22
10/11/2022	2.662.709	5,28%	58,06	64,12	66,27	64,23
09/11/2022	1.422.196	-4,20%	58,06	60,945	63,41	61,0332
08/11/2022	1.258.506	0,89%	58,06	62,41	64,80	63,71
07/11/2022	1.179.425	0,89%	58,06	62,18	63,43	63,135
04/11/2022	1.533.501	3,40%	58,06	60,91	63,3425	62,585
03/11/2022	1.737.647	1,85%	58,06	57,91	61,91	60,53
02/11/2022	2.146.568	3,95%	58,06	58,01	61,70	59,43
01/11/2022	1.403.960	3,27%	56,52	56,115	58,03	57,17
31/10/2022	1.027.836	-0,49%	55,28	54,5573	56,00	55,36
28/10/2022	1.060.171	2,45%	54,01	53,53	55,62	55,62
27/10/2022	977.571	0,28%	54,72	54,11	55,21	54,29
26/10/2022	765.276	-0,31%	54,16	53,9259	55,55	54,14
25/10/2022	926.875	4,99%	51,97	51,81	54,39	54,31
24/10/2022	900.766	1,04%	51,37	50,38	52,05	51,73
21/10/2022	859.053	4,25%	49,15	48,625	51,24	51,24
20/10/2022	769.627	-0,67%	49,27	48,79	50,99	49,13
19/10/2022	799.535	-1,57%	49,78	49,03	50,12	49,46
18/10/2022	603.420	2,64%	50,23	49,63	51,38	50,21
17/10/2022	916.424	3,29%	48,47	48,45	49,48	48,92
14/10/2022	755.141	-2,90%	49,13	47,28	49,59	47,15
13/10/2022	1.664.057	0,54%	47,76	45,63	49,78	48,56
12/10/2022	806.470	1,30%	47,76	46,68	48,49	48,30
11/10/2022	1.257.706	-1,79%	49,20	47,225	49,20	47,68
10/10/2022	711.647	-0,45%	49,1985	47,88	49,76	48,55
07/10/2022	1.129.447	-4,39%	50,45	48,23	50,505	48,77
06/10/2022	665.317	-1,18%	51,63	50,735	52,25	51,02
05/10/2022	939.172	-0,58%	51,93	50,355	52,25	51,63
04/10/2022	1.180.024	6,13%	48,93	48,93	52,085	51,93
03/10/2022	1.150.833	5,23%	46,50	46,50	49,35	48,93
30/09/2022	1.246.696	-2,37%	47,76	46,44	48,12	46,501
29/09/2022	966.034	-4,82%	49,05	46,94	49,12	47,64
28/09/2022	881.184	2,46%	49,11	48,49	50,37	50,05
27/09/2022	756.653	-0,04%	49,80	48,205	50,07	48,85
26/09/2022	983.395	-1,47%	49,31	48,1201	50,41	48,87
23/09/2022	2.359.320	-3,71%	50,65	48,83	50,915	49,60
22/09/2022	807.338	-2,18%	52,80	50,97	52,81	51,51
21/09/2022	756.371	-2,23%	54,33	52,6675	54,83	52,66
20/09/2022	764.947	-2,87%	55,08	53,47	55,25	53,86
19/09/2022	1.710.476	1,17%	54,25	54,08	56,15	55,45
16/09/2022	2.365.104	-4,10%	55,765	54,43	56,16	54,809
15/09/2022	677.708	-0,47%	57,31	56,96	58,2188	57,15
14/09/2022	639.778	1,34%	56,96	56,5558	57,83	57,42
13/09/2022	555.165	-3,87%	58,59	56,35	57,46	56,66
12/09/2022	482.740	1,43%	58,59	58,34	59,29	58,94
09/09/2022	792.382	2,20%	57,38	57,24	58,35	58,11
08/09/2022	1.253.483	0,21%	56,19	55,66	56,935	56,86
07/09/2022	1.531.993	0,59%	55,61	54,80	56,935	55,95
06/09/2022	1.052.105	1,13%	55,18	54,19	55,97	55,62
05/09/2022	700.067	0,31%	56,12	54,72	56,71	55,00
02/09/2022	700.067	0,31%	56,12	54,72	56,71	55,00
01/09/2022	1.312.406	-1,35%	55,31	53,48	55,28	54,83
31/08/2022	625.477	1,15%	55,86	55,30	56,61	55,58
30/08/2022	1.486.031	-1,29%	56,13	54,62	56,34	54,95
29/08/2022	1.059.058	-1,24%	55,71	54,92	55,89	55,67
26/08/2022	1.031.367	-6,53%	60,39	56,36	60,31	56,37
25/08/2022	1.015.510	2,29%	59,42	59,23	60,37	60,31
24/08/2022	611.496	1,48%	58,14	58,064	59,2085	58,95
23/08/2022	578.083	1,77%	57,37	57,24	58,48	58,09
22/08/2022	898.230	-1,81%	58,79	56,49	57,59	57,08
19/08/2022	949.885	-2,39%	58,79	57,60	58,755	58,13
18/08/2022	925.853	0,52%	59,51	59,14	59,92	59,55
17/08/2022	868.109	-1,81%	59,52	58,935	59,9016	59,24
16/08/2022	701.491	-1,19%	61,59	60,18	61,38	60,75
15/08/2022	951.043	0,79%	61,59	60,32	61,73	61,48
12/08/2022	1.305.495	0,18%	61,59	60,69	61,52	61,00
11/08/2022	1.397.011	1,50%	57,09	59,87	61,79	60,89