Apa Corporation (APA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.727.689	1,74%	45,46	45,46	46,69	46,71
29/12/2022	2.322.540	1,62%	44,60	44,35	46,205	45,91
28/12/2022	2.764.264	-5,16%	47,50	45,043	47,59	45,18
27/12/2022	2.497.975	0,83%	47,66	47,33	48,14	47,64
23/12/2022	1.178.022	4,46%	45,49	45,14	46,70	46,685
22/12/2022	3.212.568	-4,24%	46,67	43,45	46,8222	44,69
21/12/2022	2.732.181	5,76%	45,43	45,15	46,6799	46,67
20/12/2022	2.810.712	0,66%	43,62	43,47	44,44	44,13
19/12/2022	3.177.340	0,11%	44,03	43,25	44,69	43,84
16/12/2022	8.069.588	-2,80%	43,80	42,81	44,41	43,79
15/12/2022	4.601.575	0,02%	44,61	43,935	45,195	45,05
14/12/2022	4.351.198	-1,72%	46,22	44,19	46,67	45,04
13/12/2022	5.582.631	4,37%	45,37	44,73	46,15	45,83
12/12/2022	5.227.867	4,90%	42,30	42,17	44,36	43,91
09/12/2022	3.921.696	-2,13%	42,75	41,76	43,5551	41,86
08/12/2022	3.760.773	-1,97%	45,23	42,71	45,38	42,80
07/12/2022	3.341.887	-0,48%	44,10	43,20	44,66	43,66
06/12/2022	10.981.751	-4,03%	45,04	43,58	46,20	43,87
05/12/2022	12.397.431	-2,97%	46,19	45,2336	48,55	45,71
02/12/2022	11.188.833	0,84%	46,19	46,19	47,37	47,11
01/12/2022	11.620.283	-0,28%	45,98	46,4808	48,08	46,72
30/11/2022	12.411.436	0,56%	45,98	46,01	47,63	46,85
29/11/2022	14.335.593	3,63%	45,98	45,83	47,0341	46,59
28/11/2022	16.333.596	-3,04%	44,83	43,76	45,48	45,02
25/11/2022	6.430.929	-0,87%	46,80	46,10	47,0152	46,375
24/11/2022	11.856.796	-2,09%	46,80	46,32	47,781	46,78
23/11/2022	11.856.796	-2,09%	46,80	46,32	47,781	46,78
22/11/2022	10.960.875	5,55%	45,33	45,73	47,93	47,78
21/11/2022	16.610.185	-2,31%	45,33	43,04	45,57	45,27
18/11/2022	11.934.137	-1,28%	45,50	44,32	46,535	46,34
17/11/2022	12.355.054	-1,03%	46,35	45,56	46,96	46,94
16/11/2022	11.061.524	-3,28%	47,45	47,405	48,71	47,43
15/11/2022	10.613.924	3,85%	47,45	46,54	49,21	49,0267
14/11/2022	3.316.145	-3,18%	48,21	47,175	48,9435	47,21
11/11/2022	2.844.787	3,75%	46,71	48,11	49,29	48,76
10/11/2022	3.160.897	3,18%	46,71	45,6301	47,3794	47,00
09/11/2022	4.004.759	-7,19%	49,13	45,26	48,24	45,515
08/11/2022	3.651.243	-0,93%	49,13	47,94	49,66	49,04
07/11/2022	3.577.369	0,96%	49,20	49,01	50,58	49,46
04/11/2022	4.551.113	3,62%	43,10	47,67	50,22	49,00
03/11/2022	5.861.918	6,89%	43,10	43,05	47,88	47,29
02/11/2022	3.849.784	-3,39%	45,51	44,01	45,93	44,24
01/11/2022	3.199.181	0,73%	46,43	45,66	46,57	45,79
31/10/2022	2.960.862	0,04%	46,34	44,095	46,33	45,46
28/10/2022	3.745.073	-0,59%	46,34	44,05	46,45	45,46
27/10/2022	3.846.342	-0,76%	47,26	45,60	47,49	45,73
26/10/2022	4.573.665	1,95%	45,24	45,24	47,09	46,08
25/10/2022	4.263.519	3,29%	43,78	43,37	45,395	45,20
24/10/2022	4.230.928	1,32%	41,91	42,96	44,42	43,76
21/10/2022	4.468.104	4,04%	41,91	41,51	43,20	43,185
20/10/2022	3.536.814	-0,37%	42,20	41,29	43,13	41,505
19/10/2022	4.275.331	5,25%	39,95	39,825	41,92	41,91
18/10/2022	3.822.204	-0,82%	40,35	38,965	40,95	39,77
17/10/2022	3.906.543	0,43%	40,36	39,74	41,89	40,10
14/10/2022	3.902.076	-4,61%	39,80	39,67	42,1799	39,93
13/10/2022	5.485.744	2,72%	39,80	39,72	42,25	41,86
12/10/2022	3.745.175	0,67%	40,10	39,06	41,28	40,75
11/10/2022	3.714.897	-1,68%	40,45	39,92	41,54	40,48
10/10/2022	5.291.330	-3,18%	42,31	41,03	43,26	41,17
07/10/2022	5.836.689	1,00%	42,31	41,94	43,71	42,62
06/10/2022	4.639.111	4,12%	40,00	40,00	42,3553	42,19
05/10/2022	6.878.990	3,47%	38,97	38,59	40,925	40,52
04/10/2022	5.821.073	4,64%	38,54	37,94	39,46	39,03
03/10/2022	7.492.865	9,10%	35,89	35,81	37,39	37,30
30/09/2022	3.900.159	-2,18%	34,16	33,78	35,07	34,19
29/09/2022	5.109.599	0,86%	34,34	33,25	35,04	34,967
28/09/2022	5.676.856	6,09%	32,94	32,88	34,8399	34,67
27/09/2022	5.619.105	2,64%	32,90	31,975	33,41	32,68
26/09/2022	5.321.081	-3,35%	32,90	31,83	33,76	31,77
23/09/2022	10.253.816	-11,76%	35,02	32,125	35,17	32,7461
22/09/2022	4.304.926	-3,44%	39,29	37,10	39,535	37,11
21/09/2022	3.364.387	-2,96%	40,24	38,40	40,6399	38,43
20/09/2022	3.379.133	-2,10%	40,16	38,89	40,29	39,60
19/09/2022	3.540.239	-0,03%	39,01	39,045	40,91	40,45
16/09/2022	5.096.880	-2,48%	41,35	39,08	41,38	40,461
15/09/2022	5.114.643	-0,62%	41,29	41,10	42,58	41,48
14/09/2022	4.521.634	6,73%	39,68	39,60	42,22	41,74
13/09/2022	4.190.720	-2,23%	39,66	38,68	40,76	39,11
12/09/2022	5.994.553	5,09%	38,16	39,0199	40,765	40,03
09/09/2022	3.172.060	3,11%	38,16	37,30	38,29	38,08
08/09/2022	4.124.628	0,74%	36,85	36,68	37,585	36,94
07/09/2022	3.595.312	-3,20%	36,57	36,015	36,9699	36,61
06/09/2022	2.964.115	-2,53%	39,52	37,65	39,3875	37,82
05/09/2022	4.274.248	2,32%	39,52	38,46	39,98	38,80
02/09/2022	4.274.248	2,32%	39,52	38,46	39,98	38,80
01/09/2022	4.304.105	-3,04%	38,32	36,81	38,4399	37,92
31/08/2022	3.845.009	-0,53%	38,15	37,83	40,25	39,11
30/08/2022	6.037.993	-4,93%	40,32	38,78	40,65	39,32
29/08/2022	5.170.598	2,94%	39,93	39,77	42,635	41,36
26/08/2022	3.607.548	-0,55%	40,52	39,75	41,3081	40,18
25/08/2022	3.618.370	0,22%	40,55	39,4701	40,94	40,40
24/08/2022	5.045.998	3,89%	39,09	38,80	40,69	40,30
23/08/2022	5.261.401	5,38%	37,64	37,64	39,93	38,77
22/08/2022	4.719.867	1,77%	34,30	34,49	36,86	36,79
19/08/2022	5.128.737	0,14%	34,30	35,66	36,98	36,55
18/08/2022	4.715.405	8,53%	34,30	34,30	36,58	36,50
17/08/2022	4.069.632	1,23%	33,02	32,80	33,95	33,63
16/08/2022	3.614.730	-1,13%	32,86	33,00	34,59	33,19
15/08/2022	3.243.245	-3,26%	32,86	32,38	33,975	33,57
12/08/2022	3.895.830	-0,40%	34,50	34,00	35,09	34,70