Apple Hospitality REIT Inc (APLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	605.077	0,83%	15,53	15,47	15,83	15,83
29/12/2022	314.897	2,01%	15,47	15,48	15,70	15,70
28/12/2022	731.786	-2,26%	15,96	15,54	16,01	15,55
27/12/2022	643.784	0,51%	15,87	15,785	15,95	15,91
23/12/2022	150.647	0,80%	15,66	15,465	15,765	15,685
22/12/2022	456.458	0,26%	15,425	15,31	15,5675	15,56
21/12/2022	789.347	-2,94%	16,00	15,38	16,06	15,52
20/12/2022	372.122	-0,75%	16,05	15,985	16,17	15,99
19/12/2022	390.467	-0,68%	16,13	15,955	16,295	16,11
16/12/2022	567.673	-0,43%	16,105	15,845	16,30	16,22
15/12/2022	451.619	-2,16%	16,52	16,245	16,575	16,29
14/12/2022	564.901	-2,80%	17,075	16,54	17,115	16,65
13/12/2022	552.750	0,41%	17,55	16,99	17,58	17,13
12/12/2022	617.749	1,49%	16,83	16,76	17,065	17,06
09/12/2022	658.656	-0,83%	16,84	16,78	17,015	16,81
08/12/2022	565.874	2,23%	16,80	16,75	17,01	16,95
07/12/2022	801.181	-0,66%	16,66	16,535	16,885	16,58
06/12/2022	2.595.455	0,48%	16,64	16,54	16,765	16,69
05/12/2022	2.963.463	-1,45%	16,81	16,535	16,81	16,61
02/12/2022	1.477.064	-0,82%	16,83	16,76	16,96	16,86
01/12/2022	1.825.479	0,12%	16,62	16,83	17,20	17,00
30/11/2022	2.980.823	1,43%	16,62	16,565	17,055	17,06
29/11/2022	2.102.705	1,94%	16,62	16,485	16,845	16,82
28/11/2022	2.067.067	-1,14%	16,56	16,50	16,75	16,5299
25/11/2022	859.721	0,54%	16,55	16,53	16,805	16,70
24/11/2022	1.548.280	-1,37%	16,75	16,60	16,94	16,61
23/11/2022	1.548.280	-1,37%	16,75	16,60	16,94	16,61
22/11/2022	2.504.699	2,50%	16,58	16,48	16,875	16,84
21/11/2022	1.565.451	-0,24%	16,45	16,274	17,38	16,43
18/11/2022	3.429.289	3,13%	16,29	16,17	16,48	16,47
17/11/2022	1.895.480	-0,31%	15,80	15,75	16,035	15,97
16/11/2022	1.314.883	-1,54%	16,16	16,02	16,27	16,02
15/11/2022	1.399.594	0,40%	16,51	16,16	16,62	16,255
14/11/2022	332.817	-1,70%	15,60	16,19	16,51	16,19
11/11/2022	474.996	0,80%	15,60	16,32	16,585	16,47
10/11/2022	535.933	5,42%	15,60	16,11	16,655	16,34
09/11/2022	568.334	-1,66%	15,60	15,455	15,905	15,509
08/11/2022	1.147.778	-2,56%	16,40	15,46	16,305	15,785
07/11/2022	585.097	-0,06%	16,40	15,93	16,415	16,20
04/11/2022	698.494	0,90%	16,28	16,05	16,515	16,225
03/11/2022	755.663	-0,80%	17,00	15,535	16,23	16,08
02/11/2022	834.545	-5,70%	17,00	16,165	17,00	16,21
01/11/2022	366.028	0,88%	17,31	16,955	17,31	17,19
31/10/2022	661.679	0,82%	16,955	16,895	17,225	17,12
28/10/2022	436.611	1,58%	16,77	16,62	17,055	16,995
27/10/2022	352.265	0,60%	16,84	16,67	17,05	16,73
26/10/2022	585.018	-0,30%	16,84	16,615	16,91	16,63
25/10/2022	411.473	1,37%	16,505	16,2808	16,815	16,675
24/10/2022	953.293	0,00%	16,48	16,395	16,665	16,45
21/10/2022	763.933	2,34%	16,14	16,015	16,48	16,425
20/10/2022	944.419	-0,37%	16,27	15,935	16,57	16,04
19/10/2022	805.108	0,00%	15,99	15,782	16,345	16,10
18/10/2022	1.838.290	1,80%	15,60	16,035	16,27	16,095
17/10/2022	1.345.530	3,81%	15,60	15,60	15,82	15,81
14/10/2022	1.181.335	1,30%	15,68	15,115	15,82	15,61
13/10/2022	485.275	2,53%	14,71	14,54	15,495	15,41
12/10/2022	496.091	1,62%	14,71	14,588	15,145	15,03
11/10/2022	370.379	1,44%	14,60	14,43	14,90	14,80
10/10/2022	625.881	-0,75%	14,79	14,54	14,895	14,59
07/10/2022	679.429	-3,82%	14,85	14,605	14,9001	14,34
06/10/2022	688.180	0,24%	14,83	14,76	15,045	14,915
05/10/2022	693.036	0,20%	14,63	14,565	14,89	14,88
04/10/2022	849.522	4,43%	14,52	14,41	14,86	14,85
03/10/2022	974.777	1,64%	14,18	14,01	14,40	14,22
30/09/2022	1.004.082	-0,57%	14,21	14,03	14,395	14,06
29/09/2022	600.512	-3,28%	14,41	13,835	14,41	14,14
28/09/2022	786.764	4,13%	14,10	14,075	14,70	14,62
27/09/2022	760.937	1,15%	14,08	13,91	14,405	14,04
26/09/2022	882.984	-2,67%	14,10	13,79	14,34	13,88
23/09/2022	632.463	-2,26%	14,355	14,01	14,34	14,26
22/09/2022	589.371	-3,38%	15,96	14,405	15,10	14,59
21/09/2022	415.767	-4,07%	15,96	15,09	15,97	15,10
20/09/2022	403.828	-0,88%	15,79	15,625	15,805	15,74
19/09/2022	439.806	0,76%	15,72	15,53	15,89	15,88
16/09/2022	494.540	0,06%	15,72	15,395	15,76	15,76
15/09/2022	525.921	-1,75%	16,29	15,72	16,155	15,75
14/09/2022	857.944	1,14%	16,29	15,73	16,055	16,03
13/09/2022	552.119	-3,59%	16,29	15,725	16,12	15,85
12/09/2022	228.140	1,73%	16,29	16,295	16,45	16,44
09/09/2022	383.316	0,32%	15,66	15,9204	16,265	15,88
08/09/2022	384.230	1,83%	15,66	15,605	15,946	16,16
07/09/2022	704.427	-2,20%	15,51	15,46	15,95	15,15
06/09/2022	608.683	0,39%	15,515	15,225	15,565	15,49
05/09/2022	691.023	-1,09%	15,76	15,395	15,915	15,43
02/09/2022	691.023	-1,09%	15,76	15,395	15,915	15,43
01/09/2022	348.344	-1,52%	16,08	15,405	15,71	15,60
31/08/2022	391.920	-0,75%	16,08	15,88	16,13	15,91
30/08/2022	350.210	-0,74%	16,23	15,975	16,29	16,03
29/08/2022	223.859	-1,16%	16,32	16,055	16,32	16,15
26/08/2022	374.779	-3,37%	16,96	16,33	16,96	16,34
25/08/2022	548.340	1,32%	16,81	16,755	16,93	16,91
24/08/2022	378.808	0,79%	16,62	16,56	16,83	16,68
23/08/2022	402.315	-1,49%	16,88	16,54	16,93	16,55
22/08/2022	341.261	-0,94%	16,69	16,60	16,905	16,80
19/08/2022	717.865	-2,25%	17,245	16,775	17,29	16,96
18/08/2022	876.824	1,17%	17,13	17,13	17,615	17,35
17/08/2022	380.047	-0,64%	17,13	17,05	17,30	17,15
16/08/2022	328.503	0,06%	17,25	17,085	17,34	17,26
15/08/2022	509.809	-0,06%	17,19	17,13	17,3875	17,25
12/08/2022	483.797	2,86%	16,99	16,985	17,26	17,26