Apa Corporation (APA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.315.411	0,18%	33,30	33,12	34,20	33,47
19-05-2023	3.873.079	2,14%	33,32	33,02	33,94	33,41
18-05-2023	3.297.100	0,46%	32,25	32,015	32,75	32,71
17-05-2023	2.781.091	2,94%	32,20	31,64	32,985	32,56
16-05-2023	3.238.742	-3,98%	32,60	31,55	32,74	31,63
15-05-2023	2.482.903	-0,12%	33,24	32,82	33,53	32,94
12-05-2023	2.498.929	-0,30%	33,45	32,48	33,56	32,98
11-05-2023	3.707.102	0,85%	32,20	32,13	33,40	33,08
10-05-2023	2.641.549	-1,09%	33,30	32,3415	33,53	32,80
09-05-2023	3.319.732	0,24%	32,55	32,45	33,465	33,16
08-05-2023	3.060.304	-0,42%	33,91	33,00	34,24	33,08
05-05-2023	3.726.552	2,98%	33,55	32,89	33,64	33,22
04-05-2023	5.767.316	-5,59%	35,00	32,00	35,8864	32,26
03-05-2023	3.815.384	-0,55%	33,625	33,42	34,93	34,17
02-05-2023	3.563.206	-6,88%	36,16	33,88	36,31	34,36
01-05-2023	1.745.620	0,14%	36,15	35,97	37,08	36,90
28-04-2023	1.879.920	3,34%	35,66	35,35	37,05	36,85
27-04-2023	2.173.334	0,82%	35,39	35,06	35,975	35,66
26-04-2023	2.553.927	-2,51%	36,10	34,97	36,485	35,37
25-04-2023	2.855.847	-4,15%	37,28	36,24	37,40	36,28
24-04-2023	2.125.926	1,67%	37,015	36,94	38,055	37,85
21-04-2023	1.771.763	-1,25%	37,74	36,94	37,89	37,23
20-04-2023	3.171.735	-2,18%	37,90	37,26	38,14	37,70
19-04-2023	3.053.053	-1,60%	38,58	38,075	39,00	38,79
18-04-2023	2.516.308	-0,18%	39,30	38,88	39,54	39,42
17-04-2023	2.323.434	-3,04%	40,77	39,47	41,11	39,54
14-04-2023	2.254.288	0,77%	40,57	40,17	40,925	40,78
13-04-2023	3.158.743	2,09%	39,77	39,38	40,66	40,47
12-04-2023	2.335.241	-0,70%	40,17	39,56	40,32	39,64
11-04-2023	2.881.430	2,12%	39,62	39,14	40,415	39,92
10-04-2023	3.245.000	2,68%	38,42	38,33	39,50	39,09
06-04-2023	2.755.655	0,21%	37,78	37,55	38,54	38,07
05-04-2023	3.624.525	-0,29%	37,89	37,15	38,18	37,99
04-04-2023	4.159.818	-2,81%	39,49	37,49	39,59	38,10
03-04-2023	5.080.487	8,71%	38,36	38,21	39,47	39,20
31-03-2023	3.533.753	1,92%	35,75	35,41	36,085	36,06
30-03-2023	3.775.382	-1,48%	36,50	35,2708	36,54	35,38
29-03-2023	4.140.685	0,03%	36,37	35,71	36,46	35,91
28-03-2023	2.396.856	1,47%	35,02	35,00	36,295	35,90
27-03-2023	3.657.498	2,52%	34,97	34,47	35,77	35,38
24-03-2023	3.369.381	1,47%	33,34	33,17	34,675	34,51
23-03-2023	4.207.186	-0,99%	34,45	33,355	35,27	34,01
22-03-2023	4.293.273	-1,97%	35,11	34,33	35,6143	34,35
21-03-2023	6.205.409	6,57%	33,69	33,64	35,49	35,04
20-03-2023	3.264.360	3,59%	31,89	31,71	33,14	32,88
17-03-2023	9.433.551	-3,26%	32,69	31,43	32,79	31,74
16-03-2023	4.039.609	2,37%	31,09	30,92	32,875	32,81
15-03-2023	6.441.142	-7,98%	33,07	31,46	33,51	32,05
14-03-2023	4.745.384	0,90%	34,56	33,78	35,89	34,83
13-03-2023	4.535.328	-3,98%	34,56	33,8403	35,77	34,52
10-03-2023	3.481.780	-3,22%	36,81	35,755	37,56	35,82
09-03-2023	2.995.462	-3,85%	38,55	36,935	39,16	37,01
08-03-2023	2.721.032	-1,64%	38,75	38,01	39,59	38,49
07-03-2023	2.497.455	-2,54%	39,79	38,925	39,93	39,13
06-03-2023	3.932.803	-2,43%	40,56	39,79	40,70	40,15
03-03-2023	2.209.632	2,19%	39,50	39,40	41,38	41,15
02-03-2023	2.084.768	1,62%	39,59	39,48	40,53	40,27
01-03-2023	2.652.296	3,26%	38,22	38,01	40,085	39,63
28-02-2023	3.192.875	-2,17%	39,90	38,36	39,9796	38,38
27-02-2023	2.444.453	0,03%	39,27	38,82	39,76	39,23
24-02-2023	2.991.047	0,26%	38,60	38,29	39,39	39,22
23-02-2023	4.635.182	3,33%	39,97	38,24	40,23	39,12
22-02-2023	3.319.049	-0,53%	37,73	37,075	38,375	37,86
21-02-2023	3.020.645	-0,08%	38,00	37,50	38,26	38,06
20-02-2023	3.790.852	-5,11%	39,12	37,87	39,25	38,09
17-02-2023	3.790.852	-5,11%	39,12	37,87	39,25	38,09
16-02-2023	2.345.111	-2,83%	41,22	40,115	41,53	40,14
15-02-2023	3.149.443	-2,73%	41,94	40,395	42,04	41,31
14-02-2023	2.683.259	-0,09%	42,11	41,80	43,25	42,47
13-02-2023	2.550.742	-2,41%	43,25	42,41	43,38	42,51
10-02-2023	4.385.563	6,11%	41,91	41,80	43,64	43,56
09-02-2023	2.813.798	-2,54%	42,18	40,985	42,47	41,05
08-02-2023	3.080.182	-3,59%	43,90	41,835	44,005	42,12
07-02-2023	2.933.161	3,83%	42,32	41,51	43,745	43,63
06-02-2023	4.407.958	-0,05%	42,08	41,35	42,62	42,02
03-02-2023	3.148.716	-0,69%	42,58	41,905	43,4901	42,07
02-02-2023	3.028.115	-2,40%	43,16	41,76	43,32	42,36
01-02-2023	3.510.780	-2,10%	43,95	41,73	44,04	43,40
31-01-2023	2.309.517	0,39%	43,94	43,29	44,65	44,33
30-01-2023	2.548.961	-3,43%	44,97	44,12	45,66	44,16
27-01-2023	2.683.163	0,82%	45,43	45,43	46,98	45,73
26-01-2023	2.394.746	2,88%	44,78	43,65	45,39	45,36
25-01-2023	2.837.473	0,05%	43,87	42,7405	44,185	44,08
24-01-2023	2.772.994	-2,87%	44,79	43,7112	45,00	44,06
23-01-2023	2.057.592	0,60%	45,55	45,07	45,98	45,36
20-01-2023	3.049.784	0,53%	44,86	44,00	45,585	45,15
19-01-2023	3.146.926	2,50%	43,61	43,37	45,33	45,16
18-01-2023	3.000.843	-2,39%	45,44	44,02	46,205	44,06
17-01-2023	2.248.536	-0,44%	45,82	44,705	46,14	45,14
16-01-2023	1.839.987	0,02%	45,30	44,28	45,50	45,36
13-01-2023	1.839.987	0,02%	45,30	44,28	45,50	45,36
12-01-2023	3.192.098	3,49%	44,10	43,99	46,14	45,35
11-01-2023	2.644.048	1,34%	43,75	42,92	44,185	43,82
10-01-2023	2.858.163	-0,46%	43,08	42,00	44,41	43,17
09-01-2023	3.176.588	1,12%	43,92	43,30	44,45	43,37
06-01-2023	3.215.511	2,73%	42,55	41,935	43,33	42,90
05-01-2023	4.192.429	-0,93%	41,89	41,36	42,41	41,76
04-01-2023	5.070.838	-3,37%	42,41	41,84	43,305	42,15
03-01-2023	3.512.996	-6,56%	45,89	43,02	46,35	43,62
02-01-2023	2.727.689	1,74%	45,46	45,46	46,69	46,71