Apa Corporation (APA)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
3.641.325 |
0,93%
|
17,51
|
17,04
|
17,59
|
17,34
|
| 28/05/2025 |
3.341.045 |
-0,75%
|
17,13
|
16,75
|
17,59
|
17,18
|
| 27/05/2025 |
3.381.566 |
2,73%
|
16,97
|
16,75
|
17,33
|
17,31
|
| 23/05/2025 |
5.714.766 |
0,66%
|
16,51
|
16,15
|
16,875
|
16,85
|
| 22/05/2025 |
3.751.892 |
0,18%
|
17,22
|
16,15
|
17,23
|
16,74
|
| 21/05/2025 |
4.691.633 |
-3,13%
|
17,32
|
16,69
|
17,44
|
16,71
|
| 20/05/2025 |
3.244.828 |
-0,38%
|
17,33
|
16,89
|
17,55
|
17,25
|
| 19/05/2025 |
3.303.956 |
-1,56%
|
17,41
|
16,89
|
17,5415
|
17,315
|
| 16/05/2025 |
4.620.582 |
-0,96%
|
17,66
|
17,295
|
17,89
|
17,59
|
| 15/05/2025 |
5.315.846 |
-2,26%
|
18,21
|
17,37
|
18,45
|
17,76
|
| 14/05/2025 |
5.585.980 |
-1,57%
|
17,78
|
17,70
|
18,725
|
18,17
|
| 13/05/2025 |
6.255.094 |
4,24%
|
17,86
|
17,57
|
18,725
|
18,46
|
| 12/05/2025 |
5.905.592 |
5,92%
|
17,6601
|
17,57
|
18,28
|
17,71
|
| 09/05/2025 |
5.684.277 |
3,34%
|
15,91
|
15,59
|
16,985
|
16,72
|
| 08/05/2025 |
9.166.308 |
4,52%
|
15,78
|
15,2001
|
16,365
|
16,18
|
| 07/05/2025 |
5.947.045 |
-1,59%
|
15,66
|
15,2001
|
16,04
|
15,48
|
| 06/05/2025 |
5.319.524 |
1,48%
|
16,10
|
15,48
|
16,125
|
15,73
|
| 05/05/2025 |
6.689.940 |
-5,83%
|
16,16
|
15,49
|
16,179
|
15,50
|
| 02/05/2025 |
4.997.730 |
1,48%
|
15,44
|
15,44
|
16,6087
|
16,46
|
| 01/05/2025 |
6.347.780 |
4,38%
|
15,82
|
15,3301
|
16,445
|
16,22
|
| 30/04/2025 |
4.121.719 |
-4,37%
|
16,22
|
15,3301
|
16,47
|
15,54
|
| 29/04/2025 |
4.513.131 |
-1,87%
|
16,36
|
15,99
|
16,65
|
16,24
|
| 28/04/2025 |
3.725.631 |
1,22%
|
16,44
|
16,31
|
16,65
|
16,55
|
| 25/04/2025 |
3.237.907 |
0,55%
|
16,04
|
15,71
|
16,545
|
16,35
|
| 24/04/2025 |
5.004.428 |
3,90%
|
16,18
|
15,405
|
16,595
|
16,26
|
| 23/04/2025 |
10.037.296 |
-1,32%
|
15,65
|
15,405
|
16,595
|
15,65
|
| 22/04/2025 |
5.508.439 |
4,00%
|
15,65
|
15,1535
|
16,105
|
15,86
|
| 21/04/2025 |
5.750.315 |
-3,85%
|
15,685
|
15,1535
|
15,95
|
15,25
|
| 17/04/2025 |
5.283.651 |
4,82%
|
14,89
|
14,835
|
16,27
|
16,11
|
| 16/04/2025 |
5.765.004 |
3,22%
|
15,17
|
14,8101
|
15,74
|
15,37
|
| 15/04/2025 |
6.254.825 |
-2,04%
|
15,17
|
14,8101
|
15,535
|
14,89
|
| 14/04/2025 |
7.756.339 |
1,06%
|
14,55
|
14,815
|
15,48
|
15,20
|
| 11/04/2025 |
7.757.617 |
3,01%
|
14,55
|
14,105
|
15,21
|
15,04
|
| 10/04/2025 |
19.290.229 |
-11,92%
|
15,71
|
14,1602
|
15,81
|
14,60
|
| 09/04/2025 |
10.211.759 |
19,03%
|
15,44
|
13,59
|
16,92
|
16,71
|
| 08/04/2025 |
8.419.025 |
-6,28%
|
15,44
|
13,725
|
15,54
|
14,03
|
| 07/04/2025 |
12.074.081 |
-1,45%
|
14,90
|
14,365
|
16,03
|
14,96
|
| 04/04/2025 |
13.371.305 |
-14,43%
|
16,90
|
14,86
|
16,96
|
15,18
|
| 03/04/2025 |
6.960.812 |
-16,48%
|
19,67
|
17,675
|
19,78
|
17,74
|
| 02/04/2025 |
5.075.395 |
0,52%
|
20,85
|
20,73
|
21,30
|
21,24
|
| 01/04/2025 |
4.385.598 |
0,52%
|
20,94
|
20,67
|
21,195
|
21,13
|
| 31/03/2025 |
4.075.119 |
0,48%
|
20,80
|
20,5906
|
21,12
|
21,02
|
| 28/03/2025 |
3.954.102 |
-1,32%
|
21,18
|
20,71
|
21,23
|
20,92
|
| 27/03/2025 |
2.684.857 |
0,47%
|
21,12
|
20,83
|
21,325
|
21,20
|
| 26/03/2025 |
3.735.803 |
1,01%
|
21,12
|
21,005
|
21,49
|
21,10
|
| 25/03/2025 |
4.236.592 |
0,24%
|
20,66
|
20,74
|
21,27
|
20,89
|
| 24/03/2025 |
3.589.872 |
1,12%
|
20,66
|
20,58
|
21,12
|
20,84
|
| 21/03/2025 |
3.654.172 |
0,19%
|
20,40
|
20,23
|
20,635
|
20,61
|
| 20/03/2025 |
3.633.808 |
-1,15%
|
20,64
|
20,44
|
20,885
|
20,57
|
| 19/03/2025 |
5.998.418 |
3,17%
|
20,20
|
20,165
|
21,035
|
20,81
|
| 18/03/2025 |
3.001.411 |
0,66%
|
20,25
|
19,705
|
20,37
|
20,17
|
| 17/03/2025 |
5.095.515 |
2,14%
|
19,71
|
19,71
|
20,19
|
20,03
|
| 14/03/2025 |
3.406.191 |
2,94%
|
19,50
|
19,10
|
19,645
|
19,61
|
| 13/03/2025 |
3.805.984 |
-3,10%
|
19,50
|
18,78
|
19,915
|
19,04
|
| 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
|
