Apa Corporation (APA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,74%	31,90	31,84	32,51	32,22
17/07/2024	3.344.891	1,74%	31,90	31,84	32,51	32,22
16/07/2024	3.491.833	0,67%	31,15	30,90	31,69	31,67
15/07/2024	4.581.354	4,97%	29,97	29,95	31,685	31,46
12/07/2024	2.389.099	0,60%	29,97	29,435	30,145	29,97
11/07/2024	3.087.061	3,55%	28,92	28,72	29,89	29,79
10/07/2024	2.204.000	-0,07%	28,79	28,555	28,94	28,77
09/07/2024	2.370.030	-0,17%	28,65	28,4555	29,215	28,79
08/07/2024	1.969.468	0,84%	28,40	28,40	28,875	28,84
05/07/2024	5.005.890	-2,82%	29,30	28,47	29,43	28,60
04/07/2024	1.350.360	0,24%	29,72	29,34	29,9099	29,43
03/07/2024	1.347.390	0,24%	29,72	29,34	29,9099	29,4301
02/07/2024	4.231.931	-0,91%	29,72	28,965	29,925	29,36
01/07/2024	3.065.613	0,65%	29,75	29,085	30,99	29,63
28/06/2024	6.809.572	1,27%	29,39	28,94	29,55	29,44
27/06/2024	2.766.656	1,50%	28,99	28,78	29,139	29,07
26/06/2024	3.970.362	-1,24%	28,25	28,35	28,98	28,64
25/06/2024	3.164.387	-1,16%	28,25	28,71	29,27	29,00
24/06/2024	4.410.471	4,45%	28,25	28,25	29,515	29,34
21/06/2024	8.891.171	-0,74%	28,30	27,985	28,42	28,09
20/06/2024	2.856.409	1,07%	28,04	27,25	28,96	28,30
19/06/2024	3.911.662	0,57%	28,00	27,885	28,57	28,10
18/06/2024	3.005.779	0,23%	28,00	27,885	28,57	28,005
17/06/2024	3.376.778	0,43%	27,90	27,505	28,29	27,94
14/06/2024	6.060.556	-2,63%	28,18	27,36	28,29	27,82
13/06/2024	3.163.498	-2,59%	29,07	28,21	29,23	28,57
12/06/2024	3.960.476	-1,21%	30,08	29,16	30,49	29,33
11/06/2024	2.630.029	0,75%	28,92	28,99	29,75	29,69
10/06/2024	2.907.688	2,18%	28,92	28,88	29,755	29,48
07/06/2024	2.120.164	-1,30%	28,97	28,70	29,36	28,85
06/06/2024	2.362.858	0,59%	29,08	28,81	29,335	29,17
05/06/2024	2.684.310	0,14%	29,08	28,815	29,24	29,00
04/06/2024	3.723.213	-1,63%	29,18	28,67	29,26	28,96
03/06/2024	5.537.022	-3,57%	30,65	29,2405	30,70	29,44
31/05/2024	11.847.548	2,73%	29,85	29,8024	30,635	30,54
30/05/2024	3.493.655	1,92%	29,16	29,16	29,859	29,73
29/05/2024	5.113.192	-2,21%	29,82	28,7325	29,97	29,17
28/05/2024	3.330.953	1,60%	29,61	29,552	30,03	29,83
27/05/2024	0	-0,54%	30,62	29,34	29,94	29,36
24/05/2024	2.758.435	-0,54%	30,62	29,34	29,94	29,36
23/05/2024	3.591.960	-2,03%	30,62	29,35	30,529	29,52
22/05/2024	4.003.737	-1,92%	30,62	29,88	30,73	30,13
21/05/2024	3.515.725	-0,58%	30,52	30,51	31,12	30,72
20/05/2024	3.070.802	0,07%	30,98	30,7401	31,28	30,90
17/05/2024	2.587.225	1,21%	30,54	30,35	31,01	30,88
16/05/2024	3.104.923	-0,10%	30,54	30,201	30,65	30,51
15/05/2024	3.458.405	1,23%	30,15	29,71	30,60	30,54
14/05/2024	2.858.103	-0,10%	30,10	29,935	30,42	30,17
13/05/2024	2.853.514	-0,59%	30,35	29,90	30,54	30,20
10/05/2024	2.876.917	-1,62%	30,98	30,32	31,85	30,38
09/05/2024	3.346.853	1,21%	30,65	30,45	30,895	30,88
08/05/2024	3.892.021	0,63%	29,93	29,87	30,74	30,45
07/05/2024	3.750.136	1,14%	29,93	29,93	30,575	30,26
06/05/2024	3.950.415	2,26%	31,98	28,92	30,205	29,92
03/05/2024	6.215.047	0,27%	31,98	28,92	29,77	29,26
02/05/2024	8.093.184	-4,33%	31,98	28,9001	30,805	29,18
01/05/2024	4.711.232	-2,99%	31,98	30,15	31,37	30,50
30/04/2024	2.983.952	-3,91%	31,98	31,42	32,495	31,44
29/04/2024	2.728.267	0,71%	31,98	32,39	32,85	32,72
26/04/2024	3.270.637	0,40%	31,98	32,02	32,59	32,49
25/04/2024	4.527.761	0,97%	31,98	31,5311	32,44	32,36
24/04/2024	2.364.023	-0,03%	31,98	31,64	32,18	32,05
23/04/2024	4.261.102	-1,26%	32,26	31,71	32,38	32,06
22/04/2024	2.339.668	-0,80%	32,26	31,77	32,66	32,10
19/04/2024	2.837.053	0,56%	32,37	32,16	32,95	32,36
18/04/2024	3.639.755	0,53%	32,37	32,115	32,745	32,43
17/04/2024	3.314.148	-0,74%	32,50	32,135	32,875	32,26
16/04/2024	3.723.987	-1,99%	32,79	32,115	32,93	32,50
15/04/2024	4.420.177	-1,66%	33,54	33,00	33,8798	33,16
12/04/2024	4.416.711	-1,98%	34,86	33,64	35,25	33,72
11/04/2024	3.053.297	-1,85%	35,13	34,14	35,23	34,40
10/04/2024	3.599.574	0,46%	35,13	34,41	35,175	35,05
09/04/2024	4.289.736	-0,43%	35,13	34,53	35,33	34,89
08/04/2024	4.095.728	-1,96%	35,33	34,93	36,045	35,04
05/04/2024	4.012.154	0,88%	35,33	35,01	35,86	35,74
04/04/2024	4.302.751	0,63%	35,37	34,99	35,8406	35,43
03/04/2024	5.636.271	-0,37%	35,56	34,879	35,91	35,21
02/04/2024	4.136.750	-0,25%	35,56	34,80	35,715	35,34
01/04/2024	5.319.911	3,05%	34,10	34,305	35,485	35,43
28/03/2024	11.590.361	2,37%	34,10	33,91	34,70	34,51
27/03/2024	4.611.118	2,52%	32,75	32,55	33,73	33,71
26/03/2024	7.188.689	-4,94%	34,52	32,805	34,80	32,88
25/03/2024	6.272.258	3,38%	33,76	33,62	34,745	34,59
22/03/2024	4.081.844	-1,33%	33,80	33,3942	34,03	33,46
21/03/2024	2.917.788	0,36%	33,80	33,46	34,1194	33,91
20/03/2024	3.698.505	1,96%	32,77	32,63	33,97	33,79
19/03/2024	4.604.970	2,47%	32,39	32,31	33,314	33,14
18/03/2024	3.007.221	1,06%	32,24	32,07	32,87	32,34
15/03/2024	16.972.240	-1,23%	32,24	31,86	32,83	32,07
14/03/2024	5.567.945	-0,28%	32,75	32,29	32,95	32,47
13/03/2024	5.322.383	3,56%	31,85	31,84	32,895	32,56
12/03/2024	2.918.928	0,77%	31,36	30,91	31,485	31,44
11/03/2024	2.892.856	1,27%	30,60	30,425	31,24	31,20
08/03/2024	3.286.432	0,85%	30,55	30,53	31,13	30,81
07/03/2024	2.894.360	-0,26%	30,53	30,42	30,917	30,55
06/03/2024	2.883.623	0,56%	30,91	30,41	30,97	30,63
05/03/2024	3.244.010	1,43%	30,03	29,9203	30,695	30,46
04/03/2024	3.784.024	-1,25%	30,67	29,99	30,68	30,03
01/03/2024	3.918.554	2,08%	30,21	29,935	30,665	30,41
29/02/2024	4.351.976	-0,53%	30,09	29,625	30,29	29,79