Apple Hospitality REIT Inc (APLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	988.016	0,00%	15,01	15,01	15,39	15,30
17-07-2024	988.016	1,59%	15,01	15,01	15,39	15,30
16-07-2024	595.317	2,17%	14,87	14,75	15,08	15,06
15-07-2024	639.712	1,31%	14,65	14,57	14,855	14,74
12-07-2024	791.006	1,89%	14,43	14,32	14,58	14,55
11-07-2024	739.752	0,85%	14,40	14,28	14,45	14,28
10-07-2024	587.389	1,36%	14,06	14,01	14,19	14,16
09-07-2024	785.928	-1,13%	14,08	13,955	14,16	13,97
08-07-2024	429.780	-0,49%	14,30	14,11	14,31	14,13
05-07-2024	431.838	-0,07%	14,18	14,085	14,215	14,20
04-07-2024	204.862	0,00%	14,34	14,20	14,36	14,21
03-07-2024	204.862	-0,49%	14,34	14,20	14,36	14,21
02-07-2024	481.177	0,00%	14,28	14,245	14,325	14,28
01-07-2024	599.167	-1,79%	14,55	14,25	14,56	14,28
28-06-2024	3.120.222	1,32%	14,30	14,26	14,56	14,54
27-06-2024	579.731	0,56%	14,25	14,18	14,35	14,35
26-06-2024	526.901	-0,63%	14,29	14,18	14,36	14,27
25-06-2024	478.751	-1,24%	14,54	14,36	14,56	14,36
24-06-2024	560.172	-0,34%	14,64	14,54	14,74	14,54
21-06-2024	3.112.061	0,34%	14,57	14,475	14,685	14,59
20-06-2024	474.869	0,35%	14,43	14,35	14,585	14,54
19-06-2024	481.153	0,00%	14,67	14,46	14,75	14,49
18-06-2024	481.153	0,35%	14,67	14,46	14,75	14,49
17-06-2024	672.300	1,25%	14,42	14,416	14,63	14,62
14-06-2024	618.770	-1,57%	14,58	14,395	14,6105	14,44
13-06-2024	902.892	-0,17%	14,67	14,515	14,74	14,665
12-06-2024	2.229.009	2,58%	14,26	14,60	14,91	14,69
11-06-2024	2.063.439	0,14%	14,26	14,25	14,425	14,32
10-06-2024	901.138	-1,69%	14,06	13,9778	14,365	13,99
07-06-2024	931.044	-1,18%	14,27	14,21	14,385	14,23
06-06-2024	679.076	0,63%	14,305	14,23	14,455	14,40
05-06-2024	570.848	-0,90%	14,48	14,225	14,48	14,32
04-06-2024	699.145	-1,10%	14,54	14,41	14,66	14,44
03-06-2024	1.551.364	1,11%	14,425	14,34	14,60	14,60
31-05-2024	1.255.111	2,19%	14,31	14,14	14,47	14,44
30-05-2024	628.703	0,35%	14,31	14,13	14,34	14,22
29-05-2024	1.519.926	-1,29%	14,21	14,08	14,25	14,165
28-05-2024	1.107.825	-0,80%	14,45	14,29	14,58	14,355
27-05-2024	745.044	0,00%	14,45	14,43	14,59	14,47
24-05-2024	745.044	-0,62%	14,45	14,43	14,59	14,47
23-05-2024	701.830	-1,51%	14,58	14,32	14,55	14,34
22-05-2024	550.533	-0,75%	14,63	14,55	14,78	14,56
21-05-2024	1.021.801	-0,81%	14,79	14,62	14,83	14,67
20-05-2024	1.455.497	1,23%	14,68	14,66	14,925	14,79
17-05-2024	1.132.550	-0,75%	14,78	14,55	14,89	14,61
16-05-2024	1.319.144	0,41%	14,68	14,60	14,755	14,72
15-05-2024	1.637.568	-0,88%	15,00	14,66	15,00	14,66
14-05-2024	2.434.225	-0,67%	14,99	14,7401	15,08	14,79
13-05-2024	1.105.448	0,34%	14,86	14,785	15,0417	14,89
10-05-2024	1.547.897	-0,07%	14,86	14,68	14,92	14,84
09-05-2024	1.490.648	0,88%	14,76	14,70	14,865	14,84
08-05-2024	699.267	-1,08%	14,77	14,605	14,86	14,70
07-05-2024	784.201	0,44%	15,08	14,83	15,12	14,865
06-05-2024	610.980	0,82%	14,785	14,67	14,83	14,80
03-05-2024	821.497	0,07%	14,92	14,635	14,965	14,68
02-05-2024	793.035	-1,21%	14,97	14,63	14,965	14,67
01-05-2024	761.071	0,61%	14,82	14,79	15,135	14,85
30-04-2024	835.378	-2,12%	14,99	14,735	15,02	14,76
29-04-2024	821.175	1,07%	15,01	14,92	15,09	15,08
26-04-2024	1.101.251	0,00%	15,425	14,905	15,15	15,00
25-04-2024	778.903	-1,77%	15,425	14,975	15,24	15,00
24-04-2024	540.125	-1,29%	15,425	15,235	15,47	15,27
23-04-2024	436.392	0,32%	15,18	15,36	15,61	15,47
22-04-2024	612.353	1,85%	15,18	15,0999	15,44	15,42
19-04-2024	693.581	1,41%	14,91	14,92	15,155	15,14
18-04-2024	546.359	-0,27%	15,01	14,86	15,075	14,93
17-04-2024	641.832	-2,35%	15,38	14,955	15,41	14,97
16-04-2024	957.980	-1,86%	15,80	15,31	15,59	15,33
15-04-2024	389.962	-1,26%	15,80	15,55	15,965	15,62
12-04-2024	327.704	-0,57%	15,80	15,735	15,9295	15,82
11-04-2024	369.306	1,02%	15,80	15,72	15,975	15,91
10-04-2024	621.156	-2,54%	15,82	15,695	15,985	15,75
09-04-2024	464.955	-0,31%	16,25	16,035	16,285	16,16
08-04-2024	450.414	0,93%	16,06	16,03	16,32	16,21
05-04-2024	696.015	0,44%	16,24	15,9125	16,09	16,06
04-04-2024	744.960	-0,37%	16,24	15,855	16,35	15,99
03-04-2024	708.257	-1,23%	16,155	16,005	16,17	16,05
02-04-2024	981.637	-0,37%	16,34	16,04	16,24	16,25
01-04-2024	450.878	-0,43%	16,54	16,23	16,505	16,31
28-03-2024	788.878	-0,85%	16,54	16,23	16,595	16,38
27-03-2024	502.888	2,13%	16,325	16,315	16,50	16,515
26-03-2024	394.510	-0,06%	16,52	16,26	16,39	16,25
25-03-2024	451.876	-1,31%	16,52	16,26	16,58	16,265
22-03-2024	280.444	-1,61%	16,77	16,465	16,8238	16,47
21-03-2024	504.220	1,33%	16,61	16,56	16,80	16,74
20-03-2024	436.771	0,06%	16,45	16,32	16,545	16,52
19-03-2024	334.928	0,24%	16,43	16,37	16,53	16,51
18-03-2024	528.455	1,79%	16,28	16,1565	16,56	16,47
15-03-2024	674.652	-0,74%	16,28	16,06	16,3668	16,18
14-03-2024	695.699	-1,15%	16,41	16,19	16,505	16,30
13-03-2024	909.027	-1,49%	16,70	16,41	16,84	16,50
12-03-2024	923.638	-0,18%	16,81	16,69	16,985	16,75
11-03-2024	910.648	-0,53%	16,81	16,75	16,985	16,78
08-03-2024	643.456	2,18%	16,64	16,58	16,875	16,87
07-03-2024	536.566	0,37%	16,54	16,385	16,6302	16,51
06-03-2024	412.278	-0,06%	16,58	16,405	16,69	16,45
05-03-2024	524.712	-1,32%	16,58	16,45	16,70	16,46
04-03-2024	993.649	2,08%	16,28	16,27	16,695	16,68
01-03-2024	983.061	1,55%	16,13	16,115	16,43	16,34
29-02-2024	1.259.984	0,19%	16,22	15,98	16,25	16,09