Apa Corporation (APA)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
5.090.894 |
2,34%
|
19,27
|
19,2267
|
19,765
|
19,65
|
| 11/03/2025 |
4.698.561 |
0,97%
|
19,10
|
18,555
|
19,42
|
19,20
|
| 10/03/2025 |
5.311.421 |
0,90%
|
18,58
|
18,58
|
19,415
|
19,02
|
| 07/03/2025 |
5.833.071 |
0,48%
|
18,49
|
18,67
|
19,535
|
18,84
|
| 06/03/2025 |
5.590.900 |
1,13%
|
18,49
|
18,01
|
19,02
|
18,75
|
| 05/03/2025 |
8.744.545 |
-0,16%
|
18,50
|
17,66
|
18,665
|
18,54
|
| 04/03/2025 |
8.206.864 |
-1,69%
|
18,50
|
18,00
|
19,015
|
18,57
|
| 03/03/2025 |
8.441.902 |
-8,74%
|
20,89
|
18,66
|
21,19
|
18,89
|
| 28/02/2025 |
29.347.174 |
1,37%
|
22,90
|
19,87
|
21,035
|
20,70
|
| 27/02/2025 |
10.910.418 |
-7,22%
|
22,90
|
20,095
|
21,9399
|
20,42
|
| 26/02/2025 |
4.990.496 |
-1,65%
|
22,90
|
21,74
|
22,50
|
22,01
|
| 25/02/2025 |
4.619.181 |
-2,14%
|
22,90
|
22,29
|
23,11
|
22,38
|
| 24/02/2025 |
2.673.845 |
0,35%
|
23,46
|
22,7025
|
23,01
|
22,87
|
| 21/02/2025 |
4.929.453 |
-3,51%
|
23,46
|
22,715
|
23,5692
|
22,79
|
| 20/02/2025 |
4.360.099 |
0,13%
|
23,39
|
22,99
|
23,63
|
23,62
|
| 19/02/2025 |
4.583.105 |
0,09%
|
23,35
|
23,30
|
23,98
|
23,59
|
| 18/02/2025 |
5.061.207 |
1,86%
|
23,35
|
22,94
|
23,83
|
23,57
|
| 17/02/2025 |
0 |
2,89%
|
22,40
|
22,10
|
23,375
|
23,14
|
| 14/02/2025 |
5.578.810 |
2,89%
|
22,40
|
22,10
|
23,375
|
23,14
|
| 13/02/2025 |
4.843.008 |
0,54%
|
22,40
|
22,10
|
22,53
|
22,49
|
| 12/02/2025 |
5.033.726 |
-4,03%
|
23,00
|
22,20
|
23,29
|
22,37
|
| 11/02/2025 |
4.715.437 |
1,39%
|
21,81
|
23,16
|
23,76
|
23,31
|
| 10/02/2025 |
4.134.406 |
6,09%
|
21,81
|
21,90
|
23,04
|
22,99
|
| 07/02/2025 |
3.533.368 |
0,14%
|
21,81
|
21,57
|
21,89
|
21,67
|
| 06/02/2025 |
2.965.307 |
-2,48%
|
22,76
|
21,3835
|
22,48
|
21,64
|
| 05/02/2025 |
3.083.540 |
-0,89%
|
22,76
|
22,10
|
22,45
|
22,19
|
| 04/02/2025 |
4.320.268 |
4,29%
|
22,76
|
21,15
|
22,5068
|
22,39
|
| 03/02/2025 |
4.533.354 |
-2,10%
|
22,76
|
21,1901
|
21,915
|
21,47
|
| 31/01/2025 |
12.701.263 |
-3,96%
|
22,76
|
21,92
|
22,92
|
21,93
|
| 30/01/2025 |
3.371.857 |
-0,82%
|
23,42
|
22,82
|
23,455
|
22,99
|
| 29/01/2025 |
2.821.295 |
-0,69%
|
23,12
|
22,96
|
23,32
|
23,18
|
| 28/01/2025 |
3.776.692 |
-0,17%
|
23,45
|
22,90
|
23,66
|
23,34
|
| 27/01/2025 |
4.630.376 |
0,26%
|
23,58
|
23,20
|
24,14
|
23,38
|
| 24/01/2025 |
4.039.577 |
-0,81%
|
23,58
|
23,23
|
23,88
|
23,32
|
| 23/01/2025 |
5.622.839 |
0,64%
|
23,63
|
23,32
|
24,33
|
23,51
|
| 22/01/2025 |
3.755.531 |
-0,38%
|
23,17
|
23,12
|
23,845
|
23,36
|
| 21/01/2025 |
5.276.117 |
-2,87%
|
25,27
|
23,45
|
24,1993
|
23,45
|
| 20/01/2025 |
0 |
-2,98%
|
25,27
|
24,19
|
25,27
|
24,40
|
| 17/01/2025 |
6.578.841 |
-2,98%
|
25,27
|
24,19
|
25,27
|
24,40
|
| 16/01/2025 |
3.492.539 |
-1,18%
|
25,27
|
24,98
|
25,825
|
25,15
|
| 15/01/2025 |
5.504.288 |
2,41%
|
25,07
|
24,93
|
25,71
|
25,45
|
| 14/01/2025 |
4.871.404 |
1,93%
|
24,03
|
24,14
|
25,04
|
24,85
|
| 13/01/2025 |
4.927.453 |
2,96%
|
24,03
|
23,88
|
24,8575
|
24,38
|
| 09/01/2025 |
3.362.122 |
-0,34%
|
23,81
|
23,395
|
23,73
|
23,68
|
| 08/01/2025 |
3.186.723 |
0,09%
|
23,81
|
23,395
|
23,73
|
23,68
|
| 07/01/2025 |
3.508.236 |
0,00%
|
23,81
|
23,545
|
24,21
|
23,66
|
| 06/01/2025 |
5.539.130 |
1,03%
|
23,81
|
23,505
|
24,415
|
23,66
|
| 03/01/2025 |
2.947.963 |
0,17%
|
23,35
|
23,0601
|
23,49
|
23,42
|
| 02/01/2025 |
3.330.617 |
1,26%
|
23,55
|
23,14
|
23,805
|
23,38
|
| 31/12/2024 |
0 |
2,99%
|
22,50
|
22,42
|
23,315
|
23,09
|
| 30/12/2024 |
3.468.410 |
1,49%
|
22,22
|
21,94
|
23,09
|
23,09
|
| 27/12/2024 |
2.801.061 |
1,15%
|
21,73
|
21,795
|
22,215
|
22,09
|
| 26/12/2024 |
2.247.257 |
-0,14%
|
21,73
|
21,57
|
21,97
|
21,84
|
| 24/12/2024 |
0 |
1,39%
|
21,73
|
21,30
|
21,94
|
21,87
|
| 23/12/2024 |
11.076.127 |
2,66%
|
20,46
|
20,84
|
21,71
|
21,60
|
| 20/12/2024 |
3.062.812 |
2,77%
|
20,46
|
20,44
|
21,37
|
21,04
|
| 19/12/2024 |
4.618.519 |
-1,73%
|
21,27
|
20,3198
|
21,34
|
20,48
|
| 18/12/2024 |
0 |
-1,00%
|
21,24
|
20,77
|
21,49
|
20,84
|
| 17/12/2024 |
5.514.454 |
-4,06%
|
21,51
|
20,45
|
21,70
|
21,05
|
| 16/12/2024 |
4.637.325 |
-4,02%
|
22,72
|
21,82
|
22,74
|
21,94
|
| 13/12/2024 |
2.903.550 |
-0,35%
|
23,02
|
22,68
|
23,10
|
22,86
|
| 12/12/2024 |
4.223.465 |
2,50%
|
22,26
|
22,18
|
23,03
|
22,94
|
| 11/12/2024 |
5.318.332 |
0,54%
|
22,38
|
21,98
|
22,445
|
22,38
|
| 10/12/2024 |
3.471.895 |
0,05%
|
22,31
|
22,01
|
22,545
|
22,26
|
| 09/12/2024 |
4.873.173 |
3,88%
|
21,89
|
21,655
|
22,71
|
22,25
|
| 06/12/2024 |
6.126.574 |
-1,92%
|
21,78
|
20,95
|
21,855
|
21,42
|
| 05/12/2024 |
4.792.934 |
-1,62%
|
22,29
|
21,82
|
22,58
|
21,84
|
| 04/12/2024 |
5.162.220 |
-0,98%
|
22,40
|
21,94
|
22,68
|
22,20
|
| 03/12/2024 |
2.934.255 |
0,36%
|
22,59
|
22,32
|
22,75
|
22,42
|
| 02/12/2024 |
4.348.453 |
-1,37%
|
22,7599
|
21,99
|
22,7599
|
22,34
|
| 29/11/2024 |
2.101.353 |
0,58%
|
22,75
|
22,3627
|
23,14
|
22,65
|
| 27/11/2024 |
3.384.158 |
0,00%
|
22,43
|
22,245
|
23,14
|
22,52
|
| 26/11/2024 |
3.116.169 |
-0,66%
|
22,79
|
22,245
|
22,98
|
22,52
|
| 25/11/2024 |
4.998.627 |
-0,44%
|
22,61
|
22,435
|
22,98
|
22,67
|
| 22/11/2024 |
11.306.854 |
1,47%
|
22,27
|
22,2102
|
22,99
|
22,77
|
| 21/11/2024 |
4.107.342 |
1,40%
|
21,95
|
21,95
|
22,59
|
22,44
|
| 20/11/2024 |
3.129.385 |
0,96%
|
22,26
|
21,89
|
22,48
|
22,13
|
| 19/11/2024 |
5.172.483 |
-2,40%
|
22,64
|
21,89
|
22,92
|
21,92
|
| 18/11/2024 |
3.692.032 |
0,36%
|
22,58
|
22,34
|
22,92
|
22,46
|
| 15/11/2024 |
5.032.243 |
-0,97%
|
22,53
|
22,12
|
23,20
|
22,38
|
| 14/11/2024 |
5.233.760 |
2,63%
|
22,24
|
21,365
|
22,64
|
22,60
|
| 13/11/2024 |
4.730.273 |
0,69%
|
21,93
|
21,365
|
22,55
|
22,02
|
| 12/11/2024 |
4.736.879 |
-1,35%
|
21,67
|
21,38
|
22,55
|
21,87
|
| 11/11/2024 |
5.493.025 |
1,84%
|
21,50
|
21,38
|
22,295
|
22,17
|
| 08/11/2024 |
7.932.245 |
-0,73%
|
24,85
|
21,15
|
24,89
|
21,77
|
| 07/11/2024 |
14.067.035 |
-11,32%
|
24,65
|
21,91
|
24,945
|
21,93
|
| 06/11/2024 |
6.448.307 |
4,92%
|
23,6801
|
23,38
|
24,945
|
24,73
|
| 05/11/2024 |
3.424.170 |
%
|
23,38
|
23,38
|
23,84
|
23,70
|
| 04/11/2024 |
3.153.297 |
%
|
23,38
|
23,25
|
23,78
|
23,54
|
| 01/11/2024 |
3.697.377 |
%
|
23,75
|
22,93
|
23,98
|
23,09
|
| 31/10/2024 |
3.959.743 |
%
|
23,53
|
23,44
|
23,91
|
23,60
|
| 30/10/2024 |
3.824.145 |
%
|
23,53
|
23,35
|
23,9096
|
23,47
|
| 29/10/2024 |
3.546.807 |
%
|
23,70
|
23,16
|
23,825
|
23,31
|
| 28/10/2024 |
4.087.809 |
%
|
23,71
|
23,65
|
24,14
|
23,70
|
| 25/10/2024 |
3.244.134 |
%
|
24,91
|
24,55
|
25,06
|
24,82
|
| 24/10/2024 |
2.226.560 |
%
|
24,81
|
24,39
|
24,82
|
24,67
|
| 23/10/2024 |
4.055.265 |
%
|
25,03
|
24,185
|
25,0947
|
24,49
|
| 22/10/2024 |
2.694.383 |
%
|
25,06
|
24,85
|
25,40
|
25,18
|
| 21/10/2024 |
2.692.736 |
%
|
25,45
|
25,07
|
25,75
|
25,11
|
| 18/10/2024 |
2.993.443 |
%
|
24,71
|
24,665
|
25,18
|
25,16
|
