Apa Corporation (APA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	3.010.722	-0,83%	30,02	29,72	30,49	29,95
27-02-2024	4.153.626	1,96%	30,02	29,71	30,4664	30,20
26-02-2024	3.693.273	-1,37%	30,02	29,595	30,315	29,62
23-02-2024	4.916.382	-0,63%	29,76	29,58	30,475	30,03
22-02-2024	8.605.988	-3,88%	31,04	29,94	31,20	30,22
21-02-2024	5.129.666	1,49%	31,12	31,10	31,989	31,44
20-02-2024	4.049.744	-1,87%	31,50	30,94	31,64	30,98
19-02-2024	3.046.630	0,86%	31,27	30,94	31,91	31,52
16-02-2024	3.046.630	0,86%	31,27	30,94	31,91	31,52
15-02-2024	4.139.452	4,87%	29,75	29,99	31,47	31,25
14-02-2024	3.959.054	0,57%	29,75	29,655	30,35	29,80
13-02-2024	3.356.518	-2,79%	30,03	29,4697	30,44	29,63
12-02-2024	3.741.396	2,04%	30,03	30,02	30,84	30,48
09-02-2024	3.077.039	-1,97%	30,59	29,8025	30,69	29,87
08-02-2024	3.753.655	-0,26%	30,59	30,30	30,81	30,47
07-02-2024	2.323.696	0,10%	30,58	30,18	30,84	30,55
06-02-2024	2.725.860	2,38%	30,01	29,82	30,77	30,52
05-02-2024	3.479.203	-1,42%	30,02	29,47	30,20	29,81
02-02-2024	2.589.371	-1,82%	30,76	30,17	30,75	30,24
01-02-2024	3.335.903	-1,69%	32,47	30,6198	31,6984	30,80
31-01-2024	3.276.237	-3,36%	32,47	31,29	32,51	31,33
30-01-2024	2.603.584	1,73%	31,45	31,42	32,475	32,42
29-01-2024	3.067.778	-0,75%	32,05	31,39	32,08	31,87
26-01-2024	2.567.103	0,31%	32,10	31,63	32,265	32,14
25-01-2024	2.945.775	2,14%	31,49	31,105	32,04	32,04
24-01-2024	3.537.768	1,69%	31,11	30,795	31,48	31,37
23-01-2024	3.430.720	0,46%	30,63	30,45	31,095	30,85
22-01-2024	3.021.030	1,12%	30,37	30,09	30,91	30,71
19-01-2024	3.740.398	-0,20%	30,79	29,955	30,5468	30,37
18-01-2024	3.429.216	-0,42%	30,79	30,23	30,81	30,68
17-01-2024	3.183.622	-1,47%	30,95	30,70	31,317	30,81
16-01-2024	3.246.657	-3,90%	32,10	31,22	32,19	31,27
15-01-2024	2.460.267	0,25%	33,05	32,305	33,2008	32,54
12-01-2024	2.460.267	0,25%	33,05	32,305	33,2008	32,54
11-01-2024	2.549.119	-0,34%	32,76	32,285	33,0395	32,46
10-01-2024	3.357.116	-1,21%	33,94	32,33	32,86	32,57
09-01-2024	3.558.422	-2,25%	33,94	32,91	33,94	32,97
08-01-2024	4.890.606	-1,78%	33,59	33,1911	33,79	33,73
05-01-2024	5.622.394	0,85%	34,31	33,795	34,47	34,34
04-01-2024	11.466.191	-7,35%	34,75	33,97	35,06	34,05
03-01-2024	1.876.696	1,77%	36,14	35,61	36,905	36,75
02-01-2024	1.666.299	0,64%	36,14	35,915	36,64	36,11
29-12-2023	1.847.082	-0,61%	36,24	35,765	36,35	35,88
28-12-2023	1.902.799	-2,88%	36,93	36,08	37,09	36,10
27-12-2023	1.794.761	-0,32%	37,21	37,095	37,8161	37,17
26-12-2023	1.894.625	3,70%	36,46	36,4593	37,39	37,29
22-12-2023	1.559.709	0,06%	36,19	35,84	36,40	35,96
21-12-2023	1.682.700	1,18%	35,74	35,415	35,955	35,94
20-12-2023	2.746.180	-1,36%	36,13	35,475	36,365	35,52
19-12-2023	2.803.264	1,04%	35,61	35,33	36,175	36,01
18-12-2023	3.923.432	0,82%	35,61	35,61	36,38	35,64
15-12-2023	7.711.858	-1,09%	35,61	34,96	35,70	35,35
14-12-2023	3.892.093	2,55%	34,16	35,44	36,20	35,74
13-12-2023	2.795.210	1,96%	34,16	33,76	34,869	34,85
12-12-2023	2.281.281	-1,50%	34,16	33,82	34,425	34,18
11-12-2023	2.409.789	0,67%	34,40	34,371	34,81	34,70
08-12-2023	1.704.978	1,89%	34,40	33,80	34,52	34,47
07-12-2023	2.808.605	-0,59%	34,40	33,5801	34,46	33,83
06-12-2023	2.659.496	-2,19%	34,40	33,935	34,92	34,03
05-12-2023	2.063.886	-2,88%	35,74	34,78	36,14	34,79
04-12-2023	2.198.625	-1,05%	35,74	35,585	36,245	35,82
01-12-2023	1.916.744	0,56%	35,98	35,98	37,055	36,20
30-11-2023	3.742.195	-0,85%	36,73	35,57	37,13	36,00
29-11-2023	1.650.841	-0,19%	36,63	36,185	36,785	36,31
28-11-2023	2.170.348	0,11%	36,43	36,12	36,73	36,38
27-11-2023	2.543.133	-1,46%	36,47	35,995	36,47	36,34
24-11-2023	796.545	0,52%	36,47	36,47	37,07	36,75
23-11-2023	2.719.810	-0,19%	36,68	34,65	36,6081	36,55
22-11-2023	2.697.044	-0,16%	36,68	34,65	36,6081	36,56
21-11-2023	1.420.680	-1,03%	36,68	36,24	37,045	36,62
20-11-2023	2.129.344	0,35%	37,36	36,97	37,70	37,00
17-11-2023	3.150.596	2,85%	36,35	35,97	37,27	36,87
16-11-2023	4.234.921	-3,91%	36,67	35,345	36,87	35,85
15-11-2023	2.358.756	-0,69%	37,32	37,24	38,27	37,31
14-11-2023	2.247.766	2,51%	36,81	36,75	37,825	37,57
13-11-2023	2.162.469	-0,73%	37,18	36,475	37,18	36,65
10-11-2023	1.688.212	1,54%	37,03	36,4485	37,07	36,92
09-11-2023	2.507.474	-0,95%	37,90	36,285	37,30	36,36
08-11-2023	2.867.978	-3,60%	37,90	36,64	38,02	36,71
07-11-2023	2.661.823	-3,10%	38,52	37,4714	38,625	38,08
06-11-2023	2.057.172	-1,65%	40,25	39,25	40,295	39,30
03-11-2023	3.113.607	0,68%	39,99	39,60	40,93	39,96
02-11-2023	4.744.795	0,20%	39,03	38,2495	39,81	39,69
01-11-2023	1.928.786	-0,28%	39,79	39,365	40,305	39,61
31-10-2023	2.370.138	0,10%	39,79	39,14	39,95	39,72
30-10-2023	2.167.458	-1,12%	40,48	39,29	40,61	39,68
27-10-2023	1.003.416	-0,53%	40,48	39,35	40,66	40,205
26-10-2023	1.662.459	-1,27%	40,42	39,78	40,745	40,50
25-10-2023	1.601.124	0,05%	41,49	40,53	41,29	41,02
24-10-2023	1.916.753	-0,46%	41,49	40,91	41,545	41,00
23-10-2023	1.969.545	-2,30%	41,59	41,02	41,86	41,19
20-10-2023	2.455.728	-2,07%	42,89	41,89	43,15	42,16
19-10-2023	2.528.400	0,72%	42,60	42,09	43,58	43,30
18-10-2023	2.126.140	1,32%	42,78	42,40	43,3251	42,99
17-10-2023	2.437.754	0,57%	41,66	42,02	42,90	42,43
16-10-2023	2.285.664	2,28%	39,50	41,00	42,27	42,19
13-10-2023	3.523.153	5,18%	39,50	39,61	41,41	41,25
12-10-2023	1.707.750	0,75%	39,50	38,69	39,50	39,22
11-10-2023	1.995.178	0,10%	38,51	37,97	38,995	38,93
10-10-2023	2.719.456	-0,72%	38,85	38,61	39,32	38,89