Apple Hospitality REIT Inc (APLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	509.779	-1,32%	15,21	14,905	15,25	15,00
19/05/2023	692.516	-0,72%	15,50	15,075	15,51	15,20
18/05/2023	1.145.220	-0,52%	15,38	15,16	15,565	15,31
17/05/2023	439.317	0,98%	15,31	15,24	15,53	15,39
16/05/2023	719.025	-0,46%	15,28	15,0901	15,38	15,24
15/05/2023	555.214	0,00%	15,41	15,21	15,445	15,31
12/05/2023	392.993	2,34%	15,42	15,25	15,46	15,75
11/05/2023	369.597	-2,29%	15,63	15,32	15,57	15,39
10/05/2023	1.953.433	1,55%	15,67	15,45	15,89	15,75
09/05/2023	508.706	1,17%	15,24	15,20	15,575	15,51
08/05/2023	427.191	-1,03%	15,47	15,24	15,46	15,33
05/05/2023	470.303	2,24%	15,41	15,24	15,57	15,49
04/05/2023	585.090	0,46%	15,00	14,87	15,345	15,15
03/05/2023	1.036.486	2,80%	15,03	14,79	15,45	15,08
02/05/2023	805.195	-1,35%	14,79	14,46	14,84	14,67
01/05/2023	695.709	-0,13%	14,90	14,80	15,25	14,87
28/04/2023	630.141	1,16%	14,69	14,635	15,05	14,89
27/04/2023	892.996	0,07%	14,78	14,605	14,795	14,72
26/04/2023	564.660	-1,00%	15,05	14,75	15,07	14,79
25/04/2023	692.256	-2,86%	15,26	14,875	15,295	14,94
24/04/2023	1.848.319	-0,32%	15,34	15,195	15,70	15,38
21/04/2023	1.439.983	0,13%	15,45	15,175	15,455	15,43
20/04/2023	2.623.066	-1,66%	15,58	15,26	15,615	15,41
19/04/2023	1.003.213	-1,45%	15,85	15,54	15,8887	15,67
18/04/2023	811.209	-0,69%	15,97	15,77	16,105	15,90
17/04/2023	1.503.364	2,37%	15,70	15,575	16,025	16,01
14/04/2023	552.217	-0,19%	15,76	15,475	15,81	15,64
13/04/2023	725.216	1,75%	15,41	15,41	15,74	15,67
12/04/2023	993.361	-0,90%	15,73	15,40	15,70	15,40
11/04/2023	711.883	0,91%	15,51	15,46	15,66	15,54
10/04/2023	433.153	0,26%	15,35	15,245	15,50	15,40
06/04/2023	380.327	0,46%	15,38	15,24	15,445	15,36
05/04/2023	503.698	-0,91%	15,28	15,1901	15,39	15,29
04/04/2023	290.827	-0,52%	15,59	15,23	15,60	15,43
03/04/2023	722.557	-0,06%	15,54	15,375	15,71	15,51
31/03/2023	526.901	2,99%	15,195	15,185	15,54	15,52
30/03/2023	576.368	1,89%	15,15	14,94	15,15	15,08
29/03/2023	969.144	3,26%	14,605	14,555	14,93	14,88
28/03/2023	1.462.096	1,27%	14,03	14,04	14,435	14,41
27/03/2023	1.034.728	1,21%	14,30	14,12	14,38	14,23
24/03/2023	916.957	1,52%	13,74	13,67	14,125	14,06
23/03/2023	526.669	-1,95%	14,215	13,855	14,36	13,855
22/03/2023	1.036.387	-5,86%	14,56	14,10	14,675	14,13
21/03/2023	1.814.415	1,72%	15,39	14,995	15,41	15,36
20/03/2023	566.094	2,03%	14,95	14,86	15,19	15,10
17/03/2023	817.952	-2,56%	15,14	14,665	15,19	14,801
16/03/2023	917.539	-0,85%	15,13	15,02	15,465	15,19
15/03/2023	718.905	-0,78%	15,11	15,01	15,43	15,32
14/03/2023	865.503	0,72%	15,65	15,27	15,85	15,44
13/03/2023	1.006.627	-1,16%	15,76	15,09	15,495	15,33
10/03/2023	896.263	-1,77%	15,76	15,33	15,78	15,51
09/03/2023	582.844	-4,77%	16,56	15,76	16,61	15,79
08/03/2023	454.873	0,55%	16,46	16,41	16,625	16,58
07/03/2023	405.385	-1,49%	16,71	16,3725	16,79	16,49
06/03/2023	418.961	-0,95%	16,98	16,63	17,61	16,74
03/03/2023	407.731	0,42%	16,96	16,825	17,095	16,90
02/03/2023	270.043	0,09%	16,75	16,655	16,915	16,835
01/03/2023	727.442	1,88%	16,705	16,46	16,935	16,82
28/02/2023	622.737	-0,78%	16,705	16,50	16,91	16,51
27/02/2023	634.665	0,24%	16,73	16,64	17,14	16,64
24/02/2023	675.529	-1,42%	16,70	16,53	16,7902	16,68
23/02/2023	427.943	1,87%	16,64	16,525	16,965	16,92
22/02/2023	890.038	-0,36%	16,55	16,21	16,85	16,61
21/02/2023	683.134	-2,00%	16,885	16,505	16,92	16,67
20/02/2023	458.393	-0,99%	17,23	16,90	17,23	17,01
17/02/2023	458.393	-0,99%	17,23	16,90	17,23	17,01
16/02/2023	627.428	-2,94%	17,45	17,105	17,52	17,18
15/02/2023	409.177	0,57%	17,49	17,49	17,78	17,70
14/02/2023	642.431	0,17%	17,42	17,36	17,79	17,60
13/02/2023	676.441	3,05%	17,05	16,98	17,57	17,57
10/02/2023	675.638	-1,79%	17,28	16,975	17,32	17,05
09/02/2023	406.350	-0,86%	17,57	17,31	17,79	17,36
08/02/2023	772.543	-1,41%	17,60	17,405	17,84	17,51
07/02/2023	2.242.357	-0,85%	17,41	17,36	17,81	17,41
06/02/2023	486.432	-1,51%	17,69	17,415	17,80	17,56
03/02/2023	476.117	-1,00%	17,87	17,76	18,00	17,83
02/02/2023	619.221	0,78%	18,01	17,825	18,22	18,01
01/02/2023	496.646	0,76%	17,74	17,515	18,01	17,865
31/01/2023	419.333	1,90%	17,39	17,35	17,815	17,73
30/01/2023	530.978	-0,86%	17,51	17,325	17,5959	17,40
27/01/2023	449.149	0,97%	17,46	17,45	17,695	17,63
26/01/2023	333.140	0,52%	17,53	17,29	17,555	17,46
25/01/2023	450.900	0,52%	17,15	17,14	17,99	17,37
24/01/2023	333.311	0,12%	17,06	17,065	17,3278	17,28
23/01/2023	331.724	2,01%	16,94	16,865	17,26	17,26
20/01/2023	368.193	2,36%	16,70	16,42	16,94	16,92
19/01/2023	263.267	0,36%	16,35	16,3459	16,545	16,53
18/01/2023	304.863	-1,79%	16,74	16,37	16,775	16,47
17/01/2023	346.415	1,70%	16,66	16,55	16,77	16,77
16/01/2023	382.448	-3,41%	16,605	16,415	16,65	16,13
13/01/2023	382.448	-3,41%	16,605	16,415	16,65	16,13
12/01/2023	537.782	0,54%	16,70	16,575	16,83	16,70
11/01/2023	1.139.320	3,75%	16,09	16,06	16,61	16,61
10/01/2023	398.077	2,50%	15,635	15,545	16,01	16,01
09/01/2023	559.861	0,32%	15,70	15,52	15,69	15,62
06/01/2023	530.729	1,10%	15,45	15,45	15,75	15,57
05/01/2023	487.647	-2,41%	15,65	15,33	15,69	15,40
04/01/2023	542.386	1,87%	15,68	15,63	16,00	15,78
03/01/2023	459.282	-1,84%	15,91	15,38	16,01	15,49
02/01/2023	605.077	0,83%	15,53	15,47	15,83	15,83