Apollo Global Management, Inc. (BVMF:A1PO34)
Brazil · Delayed Price · Currency is BRL 47.43
+0.80 (1.72%)
At close: Dec 2, 2025
Apollo Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 47.34 | 47.90 | 47.12 | 47.80 | 47.80 | 0.78% | 505 |
| Dec 2, 2025 | 47.48 | 47.48 | 46.87 | 47.43 | 47.43 | 1.72% | 1,877 |
| Dec 1, 2025 | 46.53 | 46.63 | 46.51 | 46.63 | 46.63 | -0.66% | 5 |
| Nov 28, 2025 | 47.00 | 47.33 | 46.63 | 46.94 | 46.94 | -0.13% | 389 |
| Nov 27, 2025 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | 0.97% | 171 |
| Nov 26, 2025 | 48.49 | 48.49 | 46.55 | 46.55 | 46.55 | -0.75% | 2,578 |
| Nov 25, 2025 | 46.72 | 47.04 | 46.22 | 46.90 | 46.90 | 0.39% | 2,666 |
| Nov 24, 2025 | 47.24 | 47.34 | 46.59 | 46.72 | 46.72 | -0.09% | 1,327 |
| Nov 21, 2025 | 46.87 | 47.04 | 45.55 | 46.76 | 46.76 | 4.84% | 3,853 |
| Nov 19, 2025 | 44.31 | 44.84 | 44.31 | 44.60 | 44.60 | 0.50% | 10,252 |
| Nov 18, 2025 | 43.92 | 44.70 | 43.83 | 44.38 | 44.38 | 0.29% | 11,706 |
| Nov 17, 2025 | 46.23 | 46.23 | 44.09 | 44.25 | 44.25 | -4.63% | 6,131 |
| Nov 14, 2025 | 48.21 | 48.50 | 45.95 | 46.40 | 46.40 | 0.41% | 1,031 |
| Nov 13, 2025 | 48.67 | 50.00 | 46.21 | 46.21 | 46.09 | -1.87% | 904 |
| Nov 12, 2025 | 47.50 | 48.10 | 47.09 | 47.09 | 46.96 | 0.62% | 3,187 |
| Nov 11, 2025 | 46.57 | 47.25 | 45.99 | 46.80 | 46.67 | 0.45% | 2,259 |
| Nov 10, 2025 | 47.67 | 47.93 | 46.30 | 46.59 | 46.47 | -0.66% | 3,821 |
| Nov 7, 2025 | 45.97 | 46.90 | 45.73 | 46.90 | 46.77 | 1.19% | 1,225 |
| Nov 6, 2025 | 45.97 | 48.67 | 45.97 | 46.35 | 46.23 | -4.06% | 2,508 |
| Nov 5, 2025 | 48.67 | 48.67 | 46.70 | 48.31 | 48.18 | 2.53% | 1,714 |
| Nov 4, 2025 | 45.97 | 48.52 | 45.97 | 47.12 | 46.99 | 6.39% | 4,255 |
| Nov 3, 2025 | 44.80 | 44.84 | 44.13 | 44.29 | 44.17 | -0.25% | 3,881 |
| Oct 31, 2025 | 44.73 | 44.73 | 44.00 | 44.40 | 44.28 | 0.29% | 780 |
| Oct 30, 2025 | 44.97 | 44.97 | 44.27 | 44.27 | 44.15 | -0.45% | 913 |
| Oct 29, 2025 | 44.00 | 44.72 | 43.92 | 44.47 | 44.35 | -0.07% | 509 |
| Oct 28, 2025 | 45.34 | 45.34 | 44.50 | 44.50 | 44.38 | -2.03% | 2,390 |
| Oct 27, 2025 | 45.52 | 45.52 | 45.31 | 45.42 | 45.30 | 0.31% | 3,346 |
| Oct 24, 2025 | 44.76 | 45.39 | 44.76 | 45.28 | 45.16 | 2.21% | 176 |
| Oct 23, 2025 | 45.56 | 45.56 | 44.14 | 44.30 | 44.18 | -2.74% | 3,130 |
| Oct 22, 2025 | 45.97 | 45.97 | 45.41 | 45.55 | 45.43 | 0.77% | 3,242 |
| Oct 21, 2025 | 45.38 | 45.67 | 45.12 | 45.20 | 45.08 | 0.29% | 4,888 |
| Oct 20, 2025 | 43.86 | 45.12 | 43.86 | 45.07 | 44.95 | 2.55% | 1,691 |
| Oct 17, 2025 | 44.44 | 44.44 | 43.95 | 43.95 | 43.83 | 0.57% | 2,839 |
| Oct 16, 2025 | 46.65 | 46.65 | 43.57 | 43.70 | 43.58 | -5.92% | 45,575 |
| Oct 15, 2025 | 46.91 | 46.99 | 46.15 | 46.45 | 46.33 | -0.58% | 1,677 |
| Oct 14, 2025 | 44.70 | 46.91 | 44.32 | 46.72 | 46.59 | 5.42% | 1,690 |
| Oct 13, 2025 | 43.84 | 44.32 | 43.50 | 44.32 | 44.20 | 1.09% | 395 |
| Oct 10, 2025 | 44.37 | 44.37 | 43.26 | 43.84 | 43.72 | -0.63% | 2,463 |
| Oct 9, 2025 | 44.64 | 44.64 | 44.05 | 44.12 | 44.00 | -1.05% | 2,710 |
| Oct 8, 2025 | 45.19 | 45.19 | 44.16 | 44.59 | 44.47 | -0.58% | 3,511 |
| Oct 7, 2025 | 44.94 | 45.23 | 44.55 | 44.85 | 44.73 | 0.67% | 2,834 |
| Oct 6, 2025 | 45.24 | 45.24 | 44.14 | 44.55 | 44.43 | -0.49% | 6,935 |
| Oct 3, 2025 | 45.32 | 45.89 | 44.74 | 44.77 | 44.65 | -1.39% | 4,611 |
| Oct 2, 2025 | 46.55 | 46.55 | 45.30 | 45.40 | 45.28 | -2.05% | 47,049 |
| Oct 1, 2025 | 47.45 | 47.45 | 46.30 | 46.35 | 46.23 | -0.11% | 3,143 |
| Sep 30, 2025 | 49.05 | 49.10 | 46.40 | 46.40 | 46.28 | -5.52% | 4,843 |
| Sep 29, 2025 | 49.45 | 49.45 | 48.50 | 49.11 | 48.98 | -0.08% | 2,609 |
| Sep 26, 2025 | 49.28 | 49.65 | 49.15 | 49.15 | 49.02 | 0.82% | 4,241 |
| Sep 25, 2025 | 48.80 | 48.80 | 48.20 | 48.75 | 48.62 | -6.05% | 6,789 |
| Sep 24, 2025 | 51.40 | 51.89 | 48.95 | 51.89 | 51.75 | 1.05% | 4,866 |