Apa Corporation (APA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.915.186 |
4,98%
|
49,97
|
49,58
|
52,39
|
51,90
|
| 22/10/2026 |
1.858.194 |
-0,38%
|
49,88
|
47,83
|
50,12
|
49,44
|
| 21/10/2026 |
2.007.151 |
-0,53%
|
49,90
|
49,32
|
50,49
|
49,63
|
| 20/10/2026 |
1.736.428 |
0,27%
|
50,33
|
48,37
|
50,43
|
49,895
|
| 19/10/2026 |
1.281.377 |
1,24%
|
48,85
|
48,64
|
49,84
|
49,76
|
| 16/10/2026 |
1.900.126 |
4,07%
|
47,85
|
47,48
|
49,26
|
49,15
|
| 15/10/2026 |
1.107.810 |
-0,30%
|
47,30
|
46,59
|
47,555
|
47,23
|
| 14/10/2026 |
1.962.916 |
-1,33%
|
48,53
|
47,345
|
48,59
|
47,37
|
| 13/10/2026 |
1.355.552 |
2,50%
|
47,19
|
46,99
|
48,08
|
48,01
|
| 12/10/2026 |
1.487.611 |
2,09%
|
47,00
|
46,46
|
47,335
|
46,84
|
| 09/10/2026 |
1.238.734 |
0,90%
|
45,47
|
45,44
|
46,585
|
45,88
|
| 08/10/2026 |
2.481.869 |
3,79%
|
45,18
|
45,06
|
46,22
|
45,47
|
| 07/10/2026 |
1.186.375 |
-0,66%
|
44,64
|
43,34
|
45,15
|
43,81
|
| 06/10/2026 |
1.224.359 |
0,57%
|
43,30
|
43,23
|
44,395
|
44,10
|
| 05/10/2026 |
1.223.369 |
0,39%
|
43,55
|
42,71
|
44,445
|
43,85
|
| 02/10/2026 |
1.389.231 |
0,78%
|
42,40
|
42,39
|
43,68
|
43,68
|
| 01/10/2026 |
2.521.425 |
4,33%
|
41,31
|
41,31
|
43,45
|
43,34
|
| 30/09/2026 |
2.107.222 |
-1,54%
|
42,18
|
41,355
|
42,71
|
41,54
|
| 29/09/2026 |
1.834.794 |
-0,33%
|
41,38
|
41,38
|
42,51
|
42,19
|
| 28/09/2026 |
2.526.640 |
-0,96%
|
43,15
|
42,24
|
43,28
|
42,33
|
| 25/09/2026 |
1.626.891 |
-2,15%
|
42,80
|
42,23
|
43,24
|
42,74
|
| 24/09/2026 |
1.801.789 |
-0,05%
|
44,23
|
43,535
|
44,70
|
43,68
|
| 23/09/2026 |
1.836.732 |
3,31%
|
42,84
|
42,34
|
44,15
|
43,70
|
| 22/09/2026 |
2.284.844 |
-3,45%
|
42,95
|
42,265
|
43,45
|
42,30
|
| 21/09/2026 |
1.867.871 |
-2,36%
|
44,13
|
43,60
|
44,33
|
43,81
|
| 18/09/2026 |
5.748.858 |
-1,30%
|
45,35
|
44,64
|
45,40
|
44,87
|
| 17/09/2026 |
1.753.667 |
1,50%
|
44,63
|
44,50
|
45,61
|
45,46
|
| 16/09/2026 |
2.896.340 |
-5,53%
|
46,36
|
44,19
|
46,65
|
44,79
|
| 15/09/2026 |
1.836.265 |
5,29%
|
45,29
|
45,29
|
47,435
|
47,41
|
| 14/09/2026 |
2.212.121 |
0,67%
|
45,57
|
44,83
|
46,59
|
45,03
|
| 11/09/2026 |
1.489.296 |
0,45%
|
44,10
|
44,10
|
44,91
|
44,73
|
| 10/09/2026 |
2.253.067 |
-0,69%
|
46,00
|
43,94
|
46,05
|
44,53
|
| 09/09/2026 |
1.561.968 |
2,96%
|
44,35
|
44,23
|
44,885
|
44,84
|
| 08/09/2026 |
1.381.348 |
1,82%
|
43,62
|
43,005
|
44,49
|
43,55
|
| 04/09/2026 |
1.502.658 |
-3,19%
|
43,68
|
42,73
|
43,81
|
42,77
|
| 03/09/2026 |
1.153.034 |
-1,15%
|
44,52
|
44,07
|
44,63
|
44,18
|
| 02/09/2026 |
1.498.362 |
0,89%
|
43,80
|
43,80
|
45,125
|
44,695
|
| 01/09/2026 |
1.559.176 |
2,67%
|
44,16
|
43,29
|
44,395
|
44,30
|
| 31/08/2026 |
1.770.828 |
1,43%
|
43,67
|
42,425
|
44,11
|
43,15
|
| 28/08/2026 |
1.075.029 |
0,38%
|
42,48
|
42,07
|
42,95
|
42,54
|
| 27/08/2026 |
1.046.781 |
2,89%
|
41,23
|
40,775
|
42,52
|
42,38
|
| 26/08/2026 |
1.581.424 |
-0,39%
|
40,78
|
40,49
|
42,02
|
41,19
|
| 25/08/2026 |
1.739.434 |
-3,75%
|
41,70
|
41,33
|
42,34
|
41,35
|
| 24/08/2026 |
2.116.270 |
-0,99%
|
42,93
|
41,80
|
43,45
|
42,96
|
| 21/08/2026 |
2.889.424 |
-2,25%
|
44,52
|
43,38
|
44,83
|
43,39
|
| 20/08/2026 |
2.022.475 |
2,16%
|
44,48
|
44,21
|
45,05
|
44,39
|
| 19/08/2026 |
2.781.027 |
2,56%
|
42,85
|
42,85
|
45,00
|
43,45
|
| 18/08/2026 |
2.057.440 |
1,89%
|
42,02
|
41,10
|
42,39
|
42,365
|
| 17/08/2026 |
1.543.221 |
2,74%
|
40,54
|
40,44
|
41,60
|
41,58
|
| 14/08/2026 |
1.148.202 |
1,18%
|
40,50
|
40,055
|
40,99
|
40,47
|
| 13/08/2026 |
1.453.011 |
0,08%
|
39,40
|
39,09
|
40,065
|
40,00
|
| 12/08/2026 |
2.445.156 |
-1,60%
|
39,95
|
39,77
|
40,50
|
39,97
|
| 11/08/2026 |
1.809.882 |
-0,98%
|
40,49
|
40,37
|
41,23
|
40,62
|
| 10/08/2026 |
2.204.175 |
9,01%
|
38,28
|
38,23
|
41,175
|
41,02
|
| 07/08/2026 |
1.760.759 |
3,01%
|
35,98
|
35,70
|
37,90
|
37,63
|
| 06/08/2026 |
2.561.963 |
5,40%
|
36,56
|
35,47
|
36,71
|
36,53
|
| 05/08/2026 |
1.943.623 |
-3,18%
|
35,85
|
34,54
|
35,945
|
34,66
|
| 04/08/2026 |
1.623.187 |
-2,90%
|
35,91
|
35,31
|
36,11
|
35,80
|
| 03/08/2026 |
1.686.817 |
-1,21%
|
36,50
|
36,13
|
37,415
|
36,87
|
| 31/07/2026 |
3.999.001 |
2,73%
|
36,35
|
36,01
|
37,43
|
37,32
|
| 30/07/2026 |
1.421.580 |
-1,01%
|
36,18
|
35,60
|
36,425
|
36,33
|
| 29/07/2026 |
2.296.341 |
5,07%
|
36,29
|
35,785
|
36,78
|
36,70
|
| 28/07/2026 |
2.040.079 |
0,55%
|
34,62
|
34,13
|
35,32
|
34,93
|
| 27/07/2026 |
2.117.698 |
-3,90%
|
34,85
|
34,65
|
35,92
|
34,74
|
| 24/07/2026 |
1.366.340 |
-0,74%
|
36,35
|
36,04
|
36,96
|
36,15
|
| 23/07/2026 |
2.317.896 |
0,66%
|
37,65
|
36,37
|
37,70
|
36,42
|
| 22/07/2026 |
1.226.157 |
1,15%
|
36,31
|
35,90
|
36,55
|
36,18
|
| 21/07/2026 |
1.391.212 |
2,67%
|
35,04
|
34,96
|
35,78
|
35,77
|
| 20/07/2026 |
1.592.621 |
-1,08%
|
34,59
|
34,42
|
35,34
|
34,84
|
| 17/07/2026 |
1.529.211 |
2,74%
|
35,13
|
34,39
|
35,43
|
35,22
|
| 16/07/2026 |
2.061.689 |
0,03%
|
34,22
|
34,13
|
34,71
|
34,28
|
| 15/07/2026 |
1.609.735 |
-0,75%
|
34,18
|
33,39
|
34,65
|
34,27
|
| 14/07/2026 |
1.927.250 |
-0,40%
|
34,80
|
33,84
|
35,09
|
34,53
|
| 13/07/2026 |
2.271.466 |
3,68%
|
34,23
|
34,155
|
34,925
|
34,67
|
| 10/07/2026 |
1.165.824 |
0,45%
|
33,32
|
32,93
|
33,73
|
33,44
|
| 09/07/2026 |
1.674.744 |
-5,05%
|
34,59
|
33,28
|
34,70
|
33,29
|
| 08/07/2026 |
2.501.719 |
3,12%
|
34,92
|
34,20
|
35,22
|
35,06
|
| 07/07/2026 |
2.000.771 |
4,74%
|
32,60
|
32,60
|
34,26
|
34,00
|
| 06/07/2026 |
1.407.820 |
0,31%
|
32,17
|
32,17
|
32,89
|
32,46
|
| 02/07/2026 |
2.161.454 |
1,54%
|
32,22
|
32,09
|
32,80
|
32,36
|
| 01/07/2026 |
1.720.155 |
-2,15%
|
32,22
|
31,77
|
32,81
|
31,87
|
| 30/06/2026 |
2.737.652 |
-1,18%
|
33,00
|
32,485
|
33,415
|
32,57
|
| 29/06/2026 |
1.702.203 |
-0,15%
|
33,11
|
32,82
|
33,56
|
32,96
|
| 26/06/2026 |
3.634.437 |
-1,23%
|
33,07
|
32,615
|
33,36
|
33,01
|
| 25/06/2026 |
1.710.042 |
0,29%
|
33,04
|
32,77
|
33,65
|
33,42
|
| 24/06/2026 |
1.991.335 |
-2,62%
|
33,21
|
32,66
|
33,52
|
33,325
|
| 23/06/2026 |
2.459.974 |
0,06%
|
33,80
|
33,80
|
34,35
|
34,22
|
| 22/06/2026 |
2.447.873 |
3,54%
|
33,66
|
33,145
|
34,225
|
34,20
|
| 18/06/2026 |
5.778.778 |
-2,65%
|
33,35
|
32,49
|
33,35
|
33,03
|
| 17/06/2026 |
1.858.861 |
-0,96%
|
34,14
|
33,72
|
34,58
|
33,93
|
| 16/06/2026 |
2.395.631 |
-1,47%
|
33,85
|
33,82
|
34,47
|
34,26
|
| 15/06/2026 |
2.406.225 |
-6,08%
|
34,71
|
34,40
|
35,34
|
34,77
|
| 12/06/2026 |
1.570.832 |
0,65%
|
36,22
|
36,20
|
37,62
|
37,02
|
| 11/06/2026 |
1.719.155 |
-3,21%
|
38,67
|
36,53
|
38,70
|
36,78
|
| 10/06/2026 |
1.921.852 |
3,80%
|
37,56
|
37,20
|
38,52
|
38,00
|
| 09/06/2026 |
1.815.531 |
-2,79%
|
37,10
|
35,62
|
37,235
|
36,61
|
| 08/06/2026 |
1.761.038 |
2,98%
|
37,11
|
36,98
|
37,74
|
37,66
|
| 05/06/2026 |
1.283.798 |
-4,32%
|
38,03
|
36,55
|
38,14
|
36,57
|
| 04/06/2026 |
1.125.536 |
-0,29%
|
37,46
|
37,45
|
38,40
|
38,22
|
| 03/06/2026 |
2.024.372 |
1,38%
|
38,24
|
37,80
|
38,78
|
38,33
|
