Apollo Global Management, Inc. (BVMF:A1PO34)
Brazil · Delayed Price · Currency is BRL 39.10
-0.95 (-2.37%)
At close: Feb 26, 2026
Apollo Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.65 | 38.65 | 35.80 | 36.50 | 36.50 | -6.65% | 29,497 |
| Feb 26, 2026 | 40.87 | 40.87 | 38.50 | 39.10 | 39.10 | -2.37% | 9,528 |
| Feb 25, 2026 | 39.72 | 40.64 | 39.72 | 40.05 | 40.05 | 2.17% | 4,184 |
| Feb 24, 2026 | 39.57 | 40.01 | 38.90 | 39.20 | 39.20 | -0.10% | 12,277 |
| Feb 23, 2026 | 41.20 | 41.20 | 38.47 | 39.24 | 39.24 | -4.99% | 201,514 |
| Feb 20, 2026 | 41.04 | 41.72 | 40.50 | 41.30 | 41.30 | -0.12% | 23,052 |
| Feb 19, 2026 | 44.97 | 44.97 | 40.83 | 41.35 | 41.35 | -7.06% | 18,785 |
| Feb 18, 2026 | 42.50 | 44.49 | 39.00 | 44.49 | 44.49 | 2.99% | 1,140 |
| Feb 13, 2026 | 43.20 | 44.40 | 43.00 | 43.20 | 43.08 | -1.26% | 1,930 |
| Feb 12, 2026 | 44.35 | 44.60 | 42.65 | 43.75 | 43.63 | -0.57% | 8,317 |
| Feb 11, 2026 | 46.01 | 46.24 | 43.85 | 44.00 | 43.88 | -4.35% | 6,023 |
| Feb 10, 2026 | 46.59 | 47.84 | 46.00 | 46.00 | 45.87 | -1.05% | 4,970 |
| Feb 9, 2026 | 47.00 | 48.55 | 46.41 | 46.49 | 46.36 | -0.41% | 5,305 |
| Feb 6, 2026 | 44.84 | 46.68 | 44.79 | 46.68 | 46.55 | 5.28% | 2,991 |
| Feb 5, 2026 | 47.00 | 47.00 | 44.09 | 44.34 | 44.22 | -5.66% | 12,167 |
| Feb 4, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 46.87 | 6.67% | 13,290 |
| Feb 3, 2026 | 46.79 | 46.84 | 42.86 | 44.06 | 43.94 | -5.89% | 15,358 |
| Feb 2, 2026 | 47.39 | 47.50 | 46.50 | 46.82 | 46.69 | -0.83% | 2,304 |
| Jan 30, 2026 | 47.05 | 47.24 | 46.86 | 47.21 | 47.08 | 1.55% | 3,176 |
| Jan 29, 2026 | 46.70 | 47.10 | 46.19 | 46.49 | 46.36 | 1.20% | 1,460 |
| Jan 28, 2026 | 46.00 | 46.00 | 45.28 | 45.94 | 45.81 | 0.75% | 4,111 |
| Jan 27, 2026 | 46.69 | 46.69 | 45.32 | 45.60 | 45.47 | -1.70% | 2,281 |
| Jan 26, 2026 | 48.46 | 48.46 | 46.00 | 46.39 | 46.26 | -3.45% | 9,931 |
| Jan 23, 2026 | 50.99 | 50.99 | 48.00 | 48.05 | 47.92 | -2.83% | 4,019 |
| Jan 22, 2026 | 50.10 | 50.10 | 49.35 | 49.45 | 49.31 | -0.10% | 2,632 |
| Jan 21, 2026 | 49.64 | 50.16 | 49.50 | 49.50 | 49.36 | -0.60% | 2,491 |
| Jan 20, 2026 | 52.50 | 52.50 | 49.70 | 49.80 | 49.66 | -3.49% | 3,468 |
| Jan 19, 2026 | 53.00 | 55.50 | 51.60 | 51.60 | 51.46 | -0.77% | 386 |
| Jan 16, 2026 | 51.70 | 52.67 | 51.63 | 52.00 | 51.86 | 0.29% | 4,280 |
| Jan 15, 2026 | 51.95 | 52.59 | 51.59 | 51.85 | 51.71 | 0.10% | 1,832 |
| Jan 14, 2026 | 51.34 | 51.84 | 50.49 | 51.80 | 51.66 | 0.90% | 1,320 |
| Jan 13, 2026 | 52.05 | 52.05 | 50.39 | 51.34 | 51.20 | -0.48% | 2,014 |
| Jan 12, 2026 | 52.25 | 52.37 | 51.14 | 51.59 | 51.45 | -0.96% | 2,776 |
| Jan 9, 2026 | 52.85 | 52.85 | 51.10 | 52.09 | 51.95 | -1.46% | 5,385 |
| Jan 8, 2026 | 51.80 | 53.34 | 51.50 | 52.86 | 52.71 | 1.38% | 4,819 |
| Jan 7, 2026 | 54.67 | 54.67 | 52.00 | 52.14 | 52.00 | -5.01% | 1,589 |
| Jan 6, 2026 | 54.20 | 54.94 | 53.64 | 54.89 | 54.74 | 0.55% | 140 |
| Jan 5, 2026 | 53.03 | 54.75 | 53.03 | 54.59 | 54.44 | 3.12% | 332 |
| Jan 2, 2026 | 53.50 | 53.50 | 52.39 | 52.94 | 52.79 | -1.78% | 740 |
| Dec 30, 2025 | 54.50 | 54.50 | 53.70 | 53.90 | 53.75 | -1.71% | 467 |
| Dec 29, 2025 | 54.72 | 55.19 | 54.72 | 54.84 | 54.69 | -0.05% | 36 |
| Dec 26, 2025 | 55.20 | 55.30 | 54.87 | 54.87 | 54.72 | -0.16% | 618 |
| Dec 23, 2025 | 55.87 | 56.09 | 54.89 | 54.96 | 54.81 | -1.58% | 1,752 |
| Dec 22, 2025 | 55.00 | 56.20 | 54.98 | 55.84 | 55.69 | 3.14% | 101 |
| Dec 19, 2025 | 53.90 | 54.30 | 53.90 | 54.14 | 53.99 | - | 495 |
| Dec 18, 2025 | 55.00 | 55.00 | 54.04 | 54.14 | 53.99 | 0.19% | 512 |
| Dec 17, 2025 | 53.81 | 54.95 | 53.81 | 54.04 | 53.89 | 1.22% | 595 |
| Dec 16, 2025 | 53.40 | 54.08 | 53.39 | 53.39 | 53.24 | 0.66% | 198 |
| Dec 15, 2025 | 53.90 | 53.90 | 53.04 | 53.04 | 52.89 | -0.56% | 759 |
| Dec 12, 2025 | 54.48 | 54.50 | 53.34 | 53.34 | 53.19 | -1.44% | 606 |