Apple Hospitality REIT Inc (APLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	663.781	0,33%	14,935	14,7799	15,14	15,09
06/10/2023	790.330	0,33%	14,92	14,765	15,215	15,04
05/10/2023	1.093.693	0,34%	14,89	14,935	15,12	14,99
04/10/2023	2.027.869	1,15%	14,89	14,69	14,99	14,94
03/10/2023	559.755	-3,27%	15,13	14,73	15,46	14,77
02/10/2023	841.512	-0,46%	15,32	15,105	15,46	15,27
29/09/2023	990.982	-0,97%	15,61	15,245	15,64	15,34
28/09/2023	867.907	1,61%	15,30	15,175	15,59	15,485
27/09/2023	842.892	0,46%	15,395	15,275	15,605	15,32
26/09/2023	711.378	-2,12%	15,385	15,23	15,52	15,25
25/09/2023	526.882	0,97%	15,385	15,321	15,615	15,58
22/09/2023	598.552	-1,53%	15,665	15,42	15,74	15,43
21/09/2023	826.080	-0,82%	15,64	15,63	15,83	15,67
20/09/2023	864.502	-1,10%	16,06	15,805	16,16	15,805
19/09/2023	827.895	-0,56%	16,10	15,915	16,15	15,98
18/09/2023	1.400.187	-0,74%	16,065	16,005	16,255	16,07
15/09/2023	4.986.482	2,02%	15,88	15,80	16,36	16,19
14/09/2023	1.629.802	0,57%	15,92	15,535	16,045	15,87
13/09/2023	1.470.272	-2,35%	16,08	15,76	16,21	15,78
12/09/2023	931.624	0,69%	16,02	15,995	16,21	16,16
11/09/2023	1.387.341	-2,42%	16,02	15,985	16,2387	15,76
08/09/2023	1.443.553	0,75%	16,02	15,99	16,195	16,15
07/09/2023	1.794.104	0,19%	15,80	15,85	16,13	16,03
06/09/2023	2.149.918	1,52%	15,80	15,73	16,01	16,00
05/09/2023	3.517.540	4,86%	15,11	15,715	16,155	15,76
04/09/2023	265.949	0,03%	15,11	14,99	15,19	15,025
01/09/2023	265.949	0,03%	15,11	14,99	15,19	15,025
31/08/2023	432.577	-0,33%	15,10	14,96	15,085	15,02
30/08/2023	315.246	-0,66%	15,14	14,975	15,18	15,07
29/08/2023	720.202	2,35%	14,84	14,825	15,245	15,25
28/08/2023	482.691	3,11%	14,57	14,34	15,00	14,90
25/08/2023	260.304	-0,69%	14,57	14,34	14,61	14,45
24/08/2023	436.486	-0,89%	14,675	14,545	14,85	14,55
23/08/2023	353.708	0,21%	14,665	14,65	14,81	14,68
22/08/2023	340.242	0,90%	14,56	14,415	14,66	14,65
21/08/2023	503.511	-1,29%	14,77	14,47	14,68	14,52
18/08/2023	480.703	1,66%	14,765	14,34	14,76	14,71
17/08/2023	337.317	-1,83%	14,765	14,45	14,81	14,47
16/08/2023	294.366	-0,47%	14,865	14,73	14,98	14,74
15/08/2023	367.938	-0,47%	14,705	14,6819	14,92	14,81
14/08/2023	325.598	0,54%	15,07	14,78	14,9199	15,00
11/08/2023	536.870	-1,13%	15,07	14,85	15,1098	14,92
10/08/2023	402.113	-1,50%	15,11	15,015	15,42	15,09
09/08/2023	854.571	1,26%	15,11	15,10	15,40	15,32
08/08/2023	1.009.686	-0,79%	15,08	14,91	15,22	15,13
07/08/2023	567.883	1,53%	14,89	14,8745	15,31	15,25
04/08/2023	1.244.794	2,11%	14,89	14,82	15,43	15,02
03/08/2023	1.323.378	-2,00%	14,82	14,445	14,88	14,71
02/08/2023	578.218	-1,90%	15,17	14,92	15,215	15,01
01/08/2023	1.047.521	-1,29%	15,46	15,09	15,47	15,30
31/07/2023	561.819	0,32%	15,46	15,375	15,68	15,50
28/07/2023	686.546	3,14%	15,11	15,11	15,52	15,45
27/07/2023	556.385	-0,53%	15,24	15,04	15,28	15,06
26/07/2023	801.819	0,25%	15,10	15,09	15,305	15,1475
25/07/2023	528.464	-0,26%	15,135	15,05	15,20	15,11
24/07/2023	361.844	-0,13%	15,20	15,04	15,26	15,15
21/07/2023	462.149	0,56%	15,20	15,13	15,275	15,175
20/07/2023	1.193.283	-2,52%	15,42	15,035	15,4518	15,09
19/07/2023	473.340	0,19%	15,56	15,47	15,65	15,47
18/07/2023	663.497	1,58%	15,24	15,195	15,455	15,44
17/07/2023	587.061	0,07%	15,13	15,10	15,32	15,20
14/07/2023	753.202	-1,62%	15,33	14,94	15,33	15,19
13/07/2023	696.691	-0,32%	15,45	15,285	15,52	15,40
12/07/2023	607.109	-1,03%	15,91	15,44	15,95	15,45
11/07/2023	837.013	-0,32%	15,75	15,58	15,91	15,61
10/07/2023	549.244	2,49%	15,18	15,18	15,665	15,66
07/07/2023	659.334	0,39%	15,18	15,12	15,52	15,28
06/07/2023	514.782	-0,59%	15,065	14,90	15,225	15,22
05/07/2023	514.220	-1,03%	15,065	15,175	15,47	15,31
04/07/2023	265.925	1,32%	15,065	15,01	15,48	15,31
03/07/2023	265.737	0,99%	15,065	15,01	15,48	15,26
30/06/2023	643.418	0,53%	15,17	14,965	15,175	15,11
29/06/2023	393.394	3,09%	14,55	14,605	15,0575	15,03
28/06/2023	355.423	-0,88%	14,80	14,61	14,80	14,66
27/06/2023	416.142	1,23%	14,51	14,38	14,835	14,79
26/06/2023	448.590	1,78%	14,35	14,3701	14,67	14,615
23/06/2023	446.026	-1,91%	14,47	14,31	14,595	14,36
22/06/2023	356.812	0,41%	14,77	14,5025	14,74	14,80
21/06/2023	465.634	-0,67%	14,77	14,60	14,84	14,74
20/06/2023	361.701	-1,98%	15,34	14,81	15,61	14,84
19/06/2023	689.810	1,07%	15,12	14,92	15,14	15,14
16/06/2023	689.810	1,07%	15,12	14,92	15,14	15,14
15/06/2023	495.610	-1,32%	15,12	14,80	15,13	14,98
14/06/2023	437.998	-0,20%	15,30	15,025	15,33	15,18
13/06/2023	481.716	-0,72%	15,38	15,17	15,50	15,21
12/06/2023	471.429	-1,16%	15,42	15,27	15,54	15,32
09/06/2023	531.952	-0,96%	15,51	15,41	15,66	15,50
08/06/2023	818.187	0,71%	15,51	15,27	15,725	15,65
07/06/2023	620.481	1,30%	15,15	15,415	15,64	15,54
06/06/2023	809.978	0,86%	15,15	15,145	15,47	15,34
05/06/2023	456.469	-1,04%	15,27	15,17	15,53	15,21
02/06/2023	802.277	4,06%	14,60	15,00	15,435	15,37
01/06/2023	558.363	1,65%	14,60	14,515	14,80	14,77
31/05/2023	640.254	0,76%	14,53	14,43	14,605	14,53
30/05/2023	640.254	0,76%	14,53	14,43	14,605	14,54
29/05/2023	912.309	-0,21%	14,54	14,42	14,585	14,51
26/05/2023	912.309	-0,21%	14,54	14,42	14,585	14,51
25/05/2023	900.497	-0,41%	14,60	14,215	14,60	14,54
24/05/2023	608.950	-2,08%	14,89	14,55	14,92	14,60
23/05/2023	576.066	-0,60%	15,00	14,835	15,06	14,91