BiG | O banco que entende os seus valores.

Apa Corporation (APA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.842.545	3,70%	26,62	26,60	27,645	27,46
05/02/2026	2.539.718	-3,29%	26,97	25,59	26,98	26,48
04/02/2026	3.767.788	3,48%	26,79	26,79	27,515	27,38
03/02/2026	3.124.440	2,20%	25,93	25,785	26,52	26,46
02/02/2026	3.099.091	-1,97%	25,39	25,30	26,22	25,89
30/01/2026	3.511.380	0,57%	26,24	25,545	26,58	26,41
29/01/2026	4.493.952	0,96%	27,00	26,23	27,49	26,26
28/01/2026	1.913.302	0,70%	26,16	25,51	26,23	26,01
27/01/2026	1.804.141	1,69%	25,60	25,41	26,07	25,83
26/01/2026	1.616.934	-1,55%	26,09	24,98	26,10	25,40
23/01/2026	2.006.262	0,98%	26,22	25,70	26,585	25,80
22/01/2026	2.170.093	-3,73%	26,00	25,18	26,08	25,55
21/01/2026	2.377.058	4,69%	25,96	25,855	26,61	26,54
20/01/2026	1.555.709	-1,67%	26,05	25,205	26,24	25,35
16/01/2026	1.355.572	-0,88%	26,04	25,545	26,14	25,78
15/01/2026	2.098.993	-2,55%	26,07	25,40	26,225	26,01
14/01/2026	2.383.854	3,77%	26,12	26,12	27,355	26,69
13/01/2026	1.829.610	3,21%	25,45	25,42	26,28	25,72
12/01/2026	1.206.572	-1,11%	25,34	24,83	25,34	24,92
09/01/2026	1.406.459	-0,67%	25,44	25,09	25,70	25,20
08/01/2026	2.746.046	8,47%	23,51	23,47	25,66	25,37
07/01/2026	1.906.060	-2,05%	23,85	23,245	23,935	23,39
06/01/2026	2.333.215	-2,41%	24,33	23,735	24,60	23,88
20/11/2025	2.358.876	-2,79%	24,17	23,28	25,22	23,38
19/11/2025	2.172.736	-3,49%	23,97	23,34	24,265	24,05
18/11/2025	2.120.580	2,21%	24,21	23,955	25,135	24,92
17/11/2025	2.076.882	-1,65%	24,71	24,065	24,96	24,38
14/11/2025	2.214.001	0,41%	24,70	24,165	24,865	24,79
13/11/2025	6.146.117	3,35%	24,00	24,00	25,80	24,69
12/11/2025	2.392.505	-2,85%	24,37	23,84	24,70	23,89
11/11/2025	2.557.728	0,99%	24,64	24,505	25,11	24,59
10/11/2025	2.466.781	2,18%	24,19	23,575	24,395	24,35
07/11/2025	2.282.632	0,80%	23,79	23,29	24,15	23,83
06/11/2025	5.564.071	9,14%	23,09	22,81	23,75	23,64
05/11/2025	2.634.328	-1,95%	21,95	21,64	22,345	21,66
04/11/2025	1.880.684	-1,78%	22,04	21,80	22,195	22,09
03/11/2025	1.633.931	-0,71%	22,51	22,105	22,61	22,49
31/10/2025	2.288.292	1,12%	22,62	22,455	22,96	22,65
30/10/2025	1.634.633	-0,62%	22,37	22,31	22,95	22,40
29/10/2025	2.312.091	-0,84%	22,70	22,51	23,255	22,54
28/10/2025	3.100.425	-2,61%	23,18	22,225	23,18	22,73
27/10/2025	1.882.989	-2,06%	24,12	23,315	24,35	23,34
24/10/2025	1.782.545	-3,21%	24,66	23,80	24,70	23,83
23/10/2025	2.750.225	7,56%	24,00	23,89	24,745	24,62
22/10/2025	2.050.407	1,37%	22,34	22,24	23,025	22,89
21/10/2025	1.431.355	0,40%	22,46	22,15	22,73	22,58
20/10/2025	2.201.826	-0,13%	22,73	22,045	22,99	22,49
17/10/2025	2.779.548	-2,09%	23,00	22,505	23,25	22,52
16/10/2025	1.782.876	-1,03%	23,42	22,545	23,49	23,00
15/10/2025	2.618.332	1,44%	23,17	22,90	23,69	23,24
14/10/2025	2.131.339	0,39%	22,18	22,155	23,435	22,91
13/10/2025	1.900.331	4,01%	22,65	22,15	22,85	22,82
10/10/2025	2.627.334	-7,27%	23,48	21,865	23,48	21,94
09/10/2025	1.863.347	-3,82%	24,83	23,585	25,25	23,66
08/10/2025	1.580.762	-1,91%	25,08	24,38	25,08	24,60
07/10/2025	1.961.380	-0,16%	25,02	24,825	25,43	25,08
06/10/2025	2.100.902	2,36%	24,66	24,655	25,52	25,12
03/10/2025	1.811.971	2,76%	24,11	23,895	24,70	24,54
02/10/2025	2.097.339	-4,71%	24,95	23,855	25,375	23,88
01/10/2025	1.787.140	3,21%	23,90	23,90	25,105	25,06
30/09/2025	2.272.829	-0,25%	24,01	23,615	24,375	24,28
29/09/2025	2.716.680	-1,42%	24,36	23,73	24,395	24,34
26/09/2025	1.803.904	1,44%	24,50	24,36	25,80	24,69
25/09/2025	1.585.827	-0,33%	24,09	24,09	24,49	24,34
24/09/2025	2.433.483	1,79%	24,55	24,39	24,995	24,42
23/09/2025	2.691.621	1,61%	23,89	23,745	24,92	23,99
22/09/2025	1.966.514	0,55%	23,24	23,00	23,815	23,61
19/09/2025	6.461.951	-1,76%	23,94	23,295	23,94	23,48
18/09/2025	1.879.583	-1,06%	24,19	23,655	24,245	23,90
17/09/2025	3.297.146	-1,45%	24,26	24,13	24,99	24,155
16/09/2025	3.187.183	6,98%	23,25	23,11	24,965	24,51
15/09/2025	1.882.372	0,31%	22,92	22,64	23,24	22,91
12/09/2025	1.526.474	-0,61%	23,30	22,825	23,695	22,84
11/09/2025	2.407.100	-1,33%	22,99	22,66	23,045	22,98
10/09/2025	2.724.502	7,53%	21,80	21,585	23,33	23,29
09/09/2025	2.669.485	-2,70%	22,33	21,65	22,87	21,66
08/09/2025	2.463.511	-2,15%	23,00	22,175	23,07	22,26
05/09/2025	1.842.771	-2,94%	23,00	22,57	23,47	22,75
04/09/2025	1.779.277	3,35%	22,74	22,46	23,495	23,44
03/09/2025	2.266.811	-4,87%	23,36	22,555	23,69	22,68
02/09/2025	2.269.251	2,67%	23,21	23,07	23,87	23,84
29/08/2025	1.971.237	1,04%	22,98	22,87	23,40	23,22
28/08/2025	2.006.392	1,73%	22,69	22,465	23,055	22,98
27/08/2025	1.590.672	2,12%	22,06	21,98	22,785	22,59
26/08/2025	1.543.192	-1,07%	22,09	21,89	22,32	22,12
25/08/2025	2.124.930	3,33%	21,65	21,47	22,435	22,36
22/08/2025	2.324.800	4,90%	20,74	20,73	21,695	21,64
21/08/2025	1.246.903	1,43%	20,25	19,97	20,73	20,63
20/08/2025	1.542.170	0,49%	20,46	20,18	20,765	20,34
19/08/2025	1.751.802	-0,83%	20,32	20,19	20,945	20,24
18/08/2025	1.466.444	-0,34%	20,44	20,06	20,52	20,41
15/08/2025	2.047.357	-0,05%	20,47	20,33	20,78	20,48
14/08/2025	1.663.511	-0,34%	20,44	20,05	20,545	20,49
13/08/2025	2.169.153	0,59%	20,30	20,20	20,705	20,56
12/08/2025	1.938.755	2,61%	20,03	19,86	20,485	20,44
11/08/2025	2.865.032	-0,45%	20,22	19,78	20,55	19,92
08/08/2025	3.584.960	2,83%	19,65	19,33	20,20	20,01
07/08/2025	7.505.818	7,75%	19,32	18,84	20,375	19,46
06/08/2025	2.556.968	-2,85%	18,91	17,87	18,98	18,06
05/08/2025	1.885.335	1,75%	18,26	17,985	18,62	18,59