Apa Corporation (APA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	1,21%	30,54	30,35	31,01	30,88
17-05-2024	2.587.225	1,21%	30,54	30,35	31,01	30,88
16-05-2024	3.104.923	-0,10%	30,54	30,201	30,65	30,51
15-05-2024	3.458.405	1,23%	30,15	29,71	30,60	30,54
14-05-2024	2.858.103	-0,10%	30,10	29,935	30,42	30,17
13-05-2024	2.853.514	-0,59%	30,35	29,90	30,54	30,20
10-05-2024	2.876.917	-1,62%	30,98	30,32	31,85	30,38
09-05-2024	3.346.853	1,21%	30,65	30,45	30,895	30,88
08-05-2024	3.892.021	0,63%	29,93	29,87	30,74	30,45
07-05-2024	3.750.136	1,14%	29,93	29,93	30,575	30,26
06-05-2024	3.950.415	2,26%	31,98	28,92	30,205	29,92
03-05-2024	6.215.047	0,27%	31,98	28,92	29,77	29,26
02-05-2024	8.093.184	-4,33%	31,98	28,9001	30,805	29,18
01-05-2024	4.711.232	-2,99%	31,98	30,15	31,37	30,50
30-04-2024	2.983.952	-3,91%	31,98	31,42	32,495	31,44
29-04-2024	2.728.267	0,71%	31,98	32,39	32,85	32,72
26-04-2024	3.270.637	0,40%	31,98	32,02	32,59	32,49
25-04-2024	4.527.761	0,97%	31,98	31,5311	32,44	32,36
24-04-2024	2.364.023	-0,03%	31,98	31,64	32,18	32,05
23-04-2024	4.261.102	-1,26%	32,26	31,71	32,38	32,06
22-04-2024	2.339.668	-0,80%	32,26	31,77	32,66	32,10
19-04-2024	2.837.053	0,56%	32,37	32,16	32,95	32,36
18-04-2024	3.639.755	0,53%	32,37	32,115	32,745	32,43
17-04-2024	3.314.148	-0,74%	32,50	32,135	32,875	32,26
16-04-2024	3.723.987	-1,99%	32,79	32,115	32,93	32,50
15-04-2024	4.420.177	-1,66%	33,54	33,00	33,8798	33,16
12-04-2024	4.416.711	-1,98%	34,86	33,64	35,25	33,72
11-04-2024	3.053.297	-1,85%	35,13	34,14	35,23	34,40
10-04-2024	3.599.574	0,46%	35,13	34,41	35,175	35,05
09-04-2024	4.289.736	-0,43%	35,13	34,53	35,33	34,89
08-04-2024	4.095.728	-1,96%	35,33	34,93	36,045	35,04
05-04-2024	4.012.154	0,88%	35,33	35,01	35,86	35,74
04-04-2024	4.302.751	0,63%	35,37	34,99	35,8406	35,43
03-04-2024	5.636.271	-0,37%	35,56	34,879	35,91	35,21
02-04-2024	4.136.750	-0,25%	35,56	34,80	35,715	35,34
01-04-2024	5.319.911	3,05%	34,10	34,305	35,485	35,43
28-03-2024	11.590.361	2,37%	34,10	33,91	34,70	34,51
27-03-2024	4.611.118	2,52%	32,75	32,55	33,73	33,71
26-03-2024	7.188.689	-4,94%	34,52	32,805	34,80	32,88
25-03-2024	6.272.258	3,38%	33,76	33,62	34,745	34,59
22-03-2024	4.081.844	-1,33%	33,80	33,3942	34,03	33,46
21-03-2024	2.917.788	0,36%	33,80	33,46	34,1194	33,91
20-03-2024	3.698.505	1,96%	32,77	32,63	33,97	33,79
19-03-2024	4.604.970	2,47%	32,39	32,31	33,314	33,14
18-03-2024	3.007.221	1,06%	32,24	32,07	32,87	32,34
15-03-2024	16.972.240	-1,23%	32,24	31,86	32,83	32,07
14-03-2024	5.567.945	-0,28%	32,75	32,29	32,95	32,47
13-03-2024	5.322.383	3,56%	31,85	31,84	32,895	32,56
12-03-2024	2.918.928	0,77%	31,36	30,91	31,485	31,44
11-03-2024	2.892.856	1,27%	30,60	30,425	31,24	31,20
08-03-2024	3.286.432	0,85%	30,55	30,53	31,13	30,81
07-03-2024	2.894.360	-0,26%	30,53	30,42	30,917	30,55
06-03-2024	2.883.623	0,56%	30,91	30,41	30,97	30,63
05-03-2024	3.244.010	1,43%	30,03	29,9203	30,695	30,46
04-03-2024	3.784.024	-1,25%	30,67	29,99	30,68	30,03
01-03-2024	3.918.554	2,08%	30,21	29,935	30,665	30,41
29-02-2024	4.351.976	-0,53%	30,09	29,625	30,29	29,79
28-02-2024	3.010.722	-0,83%	30,02	29,72	30,49	29,95
27-02-2024	4.153.626	1,96%	30,02	29,71	30,4664	30,20
26-02-2024	3.693.273	-1,37%	30,02	29,595	30,315	29,62
23-02-2024	4.916.382	-0,63%	29,76	29,58	30,475	30,03
22-02-2024	8.605.988	-3,88%	31,04	29,94	31,20	30,22
21-02-2024	5.129.666	1,49%	31,12	31,10	31,989	31,44
20-02-2024	4.049.744	-1,87%	31,50	30,94	31,64	30,98
19-02-2024	3.046.630	0,86%	31,27	30,94	31,91	31,52
16-02-2024	3.046.630	0,86%	31,27	30,94	31,91	31,52
15-02-2024	4.139.452	4,87%	29,75	29,99	31,47	31,25
14-02-2024	3.959.054	0,57%	29,75	29,655	30,35	29,80
13-02-2024	3.356.518	-2,79%	30,03	29,4697	30,44	29,63
12-02-2024	3.741.396	2,04%	30,03	30,02	30,84	30,48
09-02-2024	3.077.039	-1,97%	30,59	29,8025	30,69	29,87
08-02-2024	3.753.655	-0,26%	30,59	30,30	30,81	30,47
07-02-2024	2.323.696	0,10%	30,58	30,18	30,84	30,55
06-02-2024	2.725.860	2,38%	30,01	29,82	30,77	30,52
05-02-2024	3.479.203	-1,42%	30,02	29,47	30,20	29,81
02-02-2024	2.589.371	-1,82%	30,76	30,17	30,75	30,24
01-02-2024	3.335.903	-1,69%	32,47	30,6198	31,6984	30,80
31-01-2024	3.276.237	-3,36%	32,47	31,29	32,51	31,33
30-01-2024	2.603.584	1,73%	31,45	31,42	32,475	32,42
29-01-2024	3.067.778	-0,75%	32,05	31,39	32,08	31,87
26-01-2024	2.567.103	0,31%	32,10	31,63	32,265	32,14
25-01-2024	2.945.775	2,14%	31,49	31,105	32,04	32,04
24-01-2024	3.537.768	1,69%	31,11	30,795	31,48	31,37
23-01-2024	3.430.720	0,46%	30,63	30,45	31,095	30,85
22-01-2024	3.021.030	1,12%	30,37	30,09	30,91	30,71
19-01-2024	3.740.398	-0,20%	30,79	29,955	30,5468	30,37
18-01-2024	3.429.216	-0,42%	30,79	30,23	30,81	30,68
17-01-2024	3.183.622	-1,47%	30,95	30,70	31,317	30,81
16-01-2024	3.246.657	-3,90%	32,10	31,22	32,19	31,27
15-01-2024	2.460.267	0,25%	33,05	32,305	33,2008	32,54
12-01-2024	2.460.267	0,25%	33,05	32,305	33,2008	32,54
11-01-2024	2.549.119	-0,34%	32,76	32,285	33,0395	32,46
10-01-2024	3.357.116	-1,21%	33,94	32,33	32,86	32,57
09-01-2024	3.558.422	-2,25%	33,94	32,91	33,94	32,97
08-01-2024	4.890.606	-1,78%	33,59	33,1911	33,79	33,73
05-01-2024	5.622.394	0,85%	34,31	33,795	34,47	34,34
04-01-2024	11.466.191	-7,35%	34,75	33,97	35,06	34,05
03-01-2024	1.876.696	1,77%	36,14	35,61	36,905	36,75
02-01-2024	1.666.299	0,64%	36,14	35,915	36,64	36,11
29-12-2023	1.847.082	-0,61%	36,24	35,765	36,35	35,88