Apa Corporation (APA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	3.800.694	4,20%	38,85	38,53	39,47	39,17
06-10-2023	3.902.919	-0,37%	38,04	36,85	38,201	37,59
05-10-2023	1.917.821	-0,74%	38,99	37,385	38,28	37,73
04-10-2023	2.564.583	-4,16%	38,99	37,385	39,76	38,01
03-10-2023	1.789.934	0,33%	41,10	38,885	39,745	39,66
02-10-2023	2.699.270	-3,82%	41,10	39,05	41,15	39,53
29-09-2023	2.243.073	-2,68%	42,33	41,01	42,38	41,10
28-09-2023	1.584.974	-0,35%	42,40	41,985	42,72	42,23
27-09-2023	2.831.010	3,24%	41,93	41,40	42,95	42,38
26-09-2023	1.905.122	0,07%	40,25	40,56	41,52	41,05
25-09-2023	1.297.070	1,99%	40,25	40,24	41,05	41,02
22-09-2023	1.516.663	0,20%	40,65	40,07	41,04	40,22
21-09-2023	1.962.009	-2,76%	41,20	39,97	41,42	40,14
20-09-2023	2.047.586	-2,11%	43,26	41,23	42,50	41,28
19-09-2023	1.692.181	-1,26%	43,26	41,76	43,30	42,17
18-09-2023	2.285.205	0,59%	42,88	41,94	42,97	42,71
15-09-2023	6.901.447	-1,21%	42,85	42,04	43,245	42,46
14-09-2023	3.516.609	2,09%	42,85	42,33	43,31	42,98
13-09-2023	6.935.426	-4,75%	44,34	41,10	44,25	42,10
12-09-2023	1.837.254	3,05%	43,55	43,46	44,30	44,20
11-09-2023	1.965.987	-3,10%	44,65	42,715	44,73	42,89
08-09-2023	2.868.361	-0,25%	44,65	44,10	44,75	44,26
07-09-2023	2.526.971	-0,63%	44,40	44,09	44,98	44,37
06-09-2023	2.226.461	-1,48%	44,99	44,36	45,3788	44,65
05-09-2023	2.777.397	0,53%	45,33	45,295	46,145	45,32
04-09-2023	2.280.567	2,83%	44,54	44,51	45,365	45,08
01-09-2023	2.280.567	2,83%	44,54	44,51	45,365	45,08
31-08-2023	1.709.570	0,27%	43,93	43,52	44,0388	43,84
30-08-2023	1.892.857	0,34%	42,90	43,55	44,06	43,72
29-08-2023	1.961.684	1,56%	42,90	42,625	43,66	43,57
28-08-2023	1.380.805	0,40%	42,92	42,53	43,44	42,90
25-08-2023	1.747.535	1,18%	42,82	42,08	43,11	42,73
24-08-2023	1.763.351	-0,73%	42,11	42,065	42,965	42,23
23-08-2023	2.700.099	-0,16%	42,04	41,4803	42,70	42,54
22-08-2023	2.380.726	-2,94%	44,52	42,555	44,13	42,61
21-08-2023	1.852.046	-0,72%	44,52	43,52	44,78	43,90
18-08-2023	2.309.767	0,39%	44,00	43,43	44,33	44,22
17-08-2023	2.209.971	0,94%	44,00	43,875	44,65	44,05
16-08-2023	2.066.832	-0,50%	44,00	43,505	44,615	43,64
15-08-2023	2.438.594	-1,79%	44,19	43,22	44,25	43,86
14-08-2023	2.206.125	-0,49%	44,15	43,965	44,79	44,66
11-08-2023	2.715.473	1,65%	44,15	44,00	45,44	44,88
10-08-2023	2.262.081	-0,16%	44,22	43,76	44,69	44,15
09-08-2023	4.035.766	2,05%	44,00	43,91	45,315	44,22
08-08-2023	3.606.108	2,75%	41,92	41,21	43,455	43,33
07-08-2023	2.045.380	0,72%	41,92	41,71	42,44	42,17
04-08-2023	4.557.596	0,50%	40,59	41,645	42,65	41,87
03-08-2023	4.101.838	6,79%	40,59	40,30	42,09	41,66
02-08-2023	3.321.188	-3,06%	39,69	38,455	39,75	39,01
01-08-2023	1.782.535	-0,62%	40,04	39,42	40,395	40,24
31-07-2023	2.738.113	0,85%	40,40	40,24	40,74	40,49
28-07-2023	1.704.116	1,70%	39,79	39,28	40,20	40,15
27-07-2023	2.505.001	-1,28%	40,50	39,36	40,76	39,48
26-07-2023	3.640.429	1,06%	39,16	39,01	40,02	39,99
25-07-2023	2.801.560	0,74%	38,77	38,86	39,905	39,57
24-07-2023	2.595.679	1,66%	38,77	38,6202	39,72	39,28
21-07-2023	2.947.989	1,77%	38,18	37,6538	38,735	38,64
20-07-2023	2.189.433	0,50%	38,30	37,595	38,39	37,97
19-07-2023	1.961.836	0,40%	37,88	37,78	38,56	38,03
18-07-2023	2.699.073	4,27%	36,36	36,30	38,25	37,88
17-07-2023	2.541.885	-0,85%	36,39	36,165	36,70	36,33
14-07-2023	3.585.313	-5,08%	37,61	36,4292	38,185	36,64
13-07-2023	3.651.159	2,91%	37,61	37,50	38,775	38,60
12-07-2023	4.928.138	0,70%	36,88	36,82	37,74	37,54
11-07-2023	5.596.247	6,27%	35,28	35,275	37,43	37,28
10-07-2023	2.128.770	0,49%	34,89	34,72	35,395	35,08
07-07-2023	3.743.712	3,74%	33,56	33,52	35,47	34,91
06-07-2023	2.385.706	-2,04%	33,97	33,02	34,26	33,65
05-07-2023	2.109.777	0,85%	34,35	33,775	34,47	34,35
04-07-2023	1.051.073	-0,46%	34,35	34,03	34,4999	34,0128
03-07-2023	1.050.573	-0,47%	34,35	34,03	34,4999	34,011
30-06-2023	3.274.434	0,74%	34,35	33,83	34,7399	34,17
29-06-2023	1.994.312	2,17%	32,74	33,17	33,96	33,92
28-06-2023	2.685.106	1,34%	32,74	32,12	33,30	33,20
27-06-2023	2.356.118	-0,82%	32,46	32,53	33,23	32,76
26-06-2023	2.562.245	1,38%	32,46	32,46	33,37	33,03
23-06-2023	5.132.129	-1,90%	32,57	32,455	32,94	32,58
22-06-2023	2.462.899	-2,92%	33,63	32,99	33,75	33,21
21-06-2023	2.423.674	2,12%	33,63	33,57	34,70	34,21
20-06-2023	3.220.585	-2,56%	34,10	32,84	34,20	33,50
19-06-2023	6.021.841	-0,84%	34,67	34,105	35,05	34,38
16-06-2023	6.021.841	-0,84%	34,67	34,105	35,05	34,38
15-06-2023	3.221.290	3,03%	33,84	33,76	34,8699	34,67
14-06-2023	2.907.378	-0,18%	34,27	33,12	34,49	33,65
13-06-2023	3.705.683	1,97%	33,67	33,45	34,57	33,71
12-06-2023	2.718.055	-1,05%	32,71	32,235	33,52	33,06
09-06-2023	2.388.622	-1,74%	33,98	33,22	34,4091	33,41
08-06-2023	3.331.411	-1,16%	33,55	33,24	34,572	34,00
07-06-2023	3.102.708	3,18%	33,55	33,51	34,895	34,40
06-06-2023	2.447.291	0,82%	32,24	32,17	33,479	33,34
05-06-2023	3.237.080	-1,81%	34,66	33,035	34,7299	33,07
02-06-2023	3.590.322	5,12%	32,95	32,34	34,1902	33,68
01-06-2023	2.701.610	0,82%	32,06	31,505	32,44	32,04
31-05-2023	3.342.528	-3,50%	32,75	31,735	32,93	31,78
30-05-2023	3.342.528	-3,50%	32,75	31,735	32,93	32,24
29-05-2023	2.585.257	0,33%	33,72	32,82	33,73	33,41
26-05-2023	2.585.257	0,33%	33,72	32,82	33,73	33,41
25-05-2023	2.561.920	-3,14%	33,56	32,81	33,65	33,30
24-05-2023	2.332.608	1,39%	34,40	33,66	34,70	34,38
23-05-2023	3.041.579	1,32%	33,69	33,47	34,67	33,91