Apollo Global Management, Inc. (BVMF:A1PO34)
Brazil
· Delayed Price · Currency is BRL 41.09
-0.40 (-0.96%)
At close: Apr 27, 2026
Apollo Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 41.20 | 41.31 | 40.93 | 41.09 | 41.09 | -0.96% | 801 |
| Apr 24, 2026 | 41.44 | 41.85 | 41.10 | 41.49 | 41.49 | 0.12% | 610 |
| Apr 23, 2026 | 42.51 | 42.51 | 41.00 | 41.44 | 41.44 | -3.18% | 1,452 |
| Apr 22, 2026 | 42.50 | 43.04 | 42.39 | 42.80 | 42.80 | 1.45% | 197,692 |
| Apr 20, 2026 | 41.49 | 42.19 | 41.43 | 42.19 | 42.19 | 2.43% | 1,990 |
| Apr 17, 2026 | 40.72 | 41.92 | 40.49 | 41.19 | 41.19 | 1.30% | 2,127 |
| Apr 16, 2026 | 40.50 | 40.87 | 40.31 | 40.66 | 40.66 | 1.04% | 2,454 |
| Apr 15, 2026 | 38.80 | 40.30 | 38.80 | 40.24 | 40.24 | 4.17% | 4,803 |
| Apr 14, 2026 | 37.00 | 38.63 | 36.92 | 38.63 | 38.63 | 5.20% | 2,267 |
| Apr 13, 2026 | 35.09 | 36.72 | 34.77 | 36.72 | 36.72 | 5.88% | 1,981 |
| Apr 10, 2026 | 35.90 | 35.90 | 34.50 | 34.68 | 34.68 | -3.77% | 7,386 |
| Apr 9, 2026 | 36.00 | 36.36 | 35.77 | 36.04 | 36.04 | -0.11% | 3,055 |
| Apr 8, 2026 | 36.84 | 37.91 | 35.90 | 36.08 | 36.08 | -0.74% | 2,429 |
| Apr 7, 2026 | 36.38 | 36.56 | 36.30 | 36.35 | 36.35 | -0.41% | 1,593 |
| Apr 6, 2026 | 37.08 | 37.08 | 36.30 | 36.50 | 36.50 | -1.03% | 4,791 |
| Apr 2, 2026 | 37.50 | 37.50 | 36.00 | 36.88 | 36.88 | -3.15% | 5,833 |
| Apr 1, 2026 | 38.33 | 38.34 | 37.80 | 38.08 | 38.08 | -1.07% | 2,183 |
| Mar 31, 2026 | 38.50 | 38.86 | 38.38 | 38.49 | 38.49 | 0.05% | 1,599 |
| Mar 30, 2026 | 38.21 | 39.23 | 38.21 | 38.47 | 38.47 | 1.56% | 1,362 |
| Mar 27, 2026 | 37.99 | 38.44 | 37.63 | 37.88 | 37.88 | -1.94% | 1,848 |
| Mar 26, 2026 | 38.40 | 38.72 | 38.40 | 38.63 | 38.63 | 0.81% | 221 |
| Mar 25, 2026 | 39.01 | 39.01 | 38.25 | 38.32 | 38.32 | -1.79% | 3,129 |
| Mar 24, 2026 | 38.50 | 39.02 | 36.90 | 39.02 | 39.02 | - | 2,268 |
| Mar 23, 2026 | 38.33 | 40.14 | 38.33 | 39.02 | 39.02 | -0.26% | 664 |
| Mar 20, 2026 | 39.50 | 39.50 | 39.09 | 39.12 | 39.12 | 0.82% | 1,737 |
| Mar 19, 2026 | 38.90 | 38.90 | 38.30 | 38.80 | 38.80 | -0.03% | 3,016 |
| Mar 18, 2026 | 38.00 | 39.00 | 38.00 | 38.81 | 38.81 | 2.75% | 2,474 |
| Mar 17, 2026 | 36.30 | 37.79 | 36.27 | 37.77 | 37.77 | 4.02% | 2,162 |
| Mar 16, 2026 | 37.19 | 37.19 | 35.95 | 36.31 | 36.31 | -2.00% | 3,623 |
| Mar 13, 2026 | 35.36 | 37.05 | 35.00 | 37.05 | 37.05 | 5.35% | 6,865 |
| Mar 12, 2026 | 36.00 | 36.30 | 35.17 | 35.17 | 35.17 | -3.38% | 7,381 |
| Mar 11, 2026 | 37.27 | 38.00 | 35.36 | 36.40 | 36.40 | -2.05% | 11,593 |
| Mar 10, 2026 | 37.00 | 37.32 | 36.73 | 37.16 | 37.16 | -0.24% | 5,531 |
| Mar 9, 2026 | 37.10 | 37.31 | 36.45 | 37.25 | 37.25 | -2.21% | 5,566 |
| Mar 6, 2026 | 38.55 | 38.55 | 37.15 | 38.09 | 38.09 | -2.96% | 10,301 |
| Mar 5, 2026 | 38.28 | 39.25 | 38.20 | 39.25 | 39.25 | 2.53% | 4,816 |
| Mar 4, 2026 | 37.51 | 38.28 | 37.36 | 38.28 | 38.28 | 1.59% | 5,495 |
| Mar 3, 2026 | 36.35 | 37.88 | 35.40 | 37.68 | 37.68 | 2.09% | 12,220 |
| Mar 2, 2026 | 36.50 | 37.19 | 35.50 | 36.91 | 36.91 | 1.12% | 19,526 |
| 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 |
| Dec 11, 2025 | 54.48 | 54.48 | 53.86 | 54.12 | 53.97 | 2.56% | 1,510 |
| Dec 10, 2025 | 52.85 | 52.85 | 52.40 | 52.77 | 52.62 | 0.06% | 177 |
| Dec 9, 2025 | 52.35 | 53.00 | 52.35 | 52.74 | 52.59 | 6.14% | 409 |
| Dec 8, 2025 | 50.15 | 50.15 | 49.34 | 49.69 | 49.55 | -0.92% | 3,034 |
| Dec 5, 2025 | 48.50 | 50.53 | 48.50 | 50.15 | 50.01 | 3.74% | 1,236 |
| Dec 4, 2025 | 47.70 | 48.34 | 47.70 | 48.34 | 48.21 | 1.13% | 308 |
| Dec 3, 2025 | 47.34 | 47.90 | 47.12 | 47.80 | 47.67 | 0.78% | 505 |
| Dec 2, 2025 | 47.48 | 47.48 | 46.87 | 47.43 | 47.30 | 1.72% | 1,877 |
| Dec 1, 2025 | 46.53 | 46.63 | 46.51 | 46.63 | 46.50 | -0.66% | 5 |
| Nov 28, 2025 | 47.00 | 47.33 | 46.63 | 46.94 | 46.81 | -0.13% | 389 |
| Nov 27, 2025 | 48.50 | 48.50 | 47.00 | 47.00 | 46.87 | 0.97% | 171 |