Apa Corporation (APA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
1.733.965 |
0,16%
|
37,64
|
37,61
|
38,40
|
37,81
|
| 01/06/2026 |
1.953.699 |
3,62%
|
37,43
|
37,395
|
38,42
|
37,75
|
| 29/05/2026 |
2.666.133 |
-0,27%
|
36,42
|
35,77
|
36,47
|
36,43
|
| 28/05/2026 |
1.556.641 |
-0,25%
|
37,33
|
36,14
|
37,34
|
36,53
|
| 27/05/2026 |
2.025.618 |
-2,35%
|
36,38
|
36,17
|
37,29
|
36,62
|
| 26/05/2026 |
1.343.831 |
-3,35%
|
38,52
|
37,445
|
39,11
|
37,50
|
| 22/05/2026 |
1.245.959 |
1,20%
|
38,15
|
37,85
|
39,16
|
38,80
|
| 21/05/2026 |
2.344.889 |
-2,49%
|
40,29
|
37,90
|
40,30
|
38,34
|
| 20/05/2026 |
2.172.570 |
-3,89%
|
40,96
|
39,16
|
41,57
|
39,32
|
| 19/05/2026 |
2.329.385 |
1,89%
|
40,86
|
39,81
|
41,19
|
40,91
|
| 18/05/2026 |
2.084.286 |
3,00%
|
38,80
|
38,42
|
40,46
|
40,15
|
| 15/05/2026 |
3.104.362 |
5,04%
|
37,55
|
37,42
|
39,04
|
38,98
|
| 14/05/2026 |
1.517.861 |
0,38%
|
36,73
|
36,58
|
37,315
|
37,11
|
| 13/05/2026 |
1.934.713 |
-0,32%
|
37,23
|
36,16
|
37,33
|
36,97
|
| 12/05/2026 |
2.652.134 |
1,06%
|
37,25
|
36,33
|
37,34
|
37,09
|
| 11/05/2026 |
2.386.973 |
3,21%
|
36,70
|
36,06
|
37,095
|
36,70
|
| 08/05/2026 |
3.315.727 |
-1,88%
|
36,21
|
35,17
|
36,26
|
35,56
|
| 07/05/2026 |
3.902.542 |
-5,38%
|
36,50
|
35,37
|
36,69
|
36,24
|
| 06/05/2026 |
3.639.328 |
-7,67%
|
39,60
|
38,20
|
39,775
|
38,30
|
| 05/05/2026 |
2.516.105 |
-1,29%
|
41,65
|
41,175
|
42,085
|
41,48
|
| 04/05/2026 |
2.271.370 |
4,71%
|
40,54
|
39,995
|
42,06
|
42,02
|
| 01/05/2026 |
2.258.285 |
-1,47%
|
40,33
|
38,95
|
40,435
|
40,13
|
| 30/04/2026 |
2.815.053 |
1,02%
|
39,52
|
39,12
|
40,84
|
40,73
|
| 29/04/2026 |
1.919.815 |
4,32%
|
39,80
|
39,31
|
40,39
|
40,32
|
| 28/04/2026 |
2.035.128 |
0,57%
|
39,34
|
38,44
|
39,50
|
38,65
|
