(Login BolsaPT & Canal Forex) |
|
 Anadarko Petroleu - [Ticker: APC] |     | | Última Trade | 53,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,170 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 49,620 x 400 - 49,630 x 500 | EPS | 0,00 | | Abertura | 53,170 | PER | 0,00% | | Máximo | 54,210 | Pagamento Dividendo | | | Mínimo | 52,880 | Data Ex-Dividendo | | | Fecho Anterior | 52,530 | Yield | | | Volume | 4.411.054 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para APC de 2000-01-01 a 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 33,94 | 33,94 | 32,57 | 32,63 | 1.195.000 | | 2000-01-04 | 00:00:00 | 31,82 | 33,07 | 31,82 | 32,69 | 1.131.400 | | 2000-01-05 | 00:00:00 | 32,76 | 33,26 | 32,32 | 33,19 | 1.153.200 | | 2000-01-06 | 00:00:00 | 33,44 | 34,32 | 33,32 | 33,76 | 1.161.800 | | 2000-01-07 | 00:00:00 | 34,13 | 34,88 | 33,82 | 34,57 | 944.200 | | 2000-01-10 | 00:00:00 | 34,57 | 34,57 | 33,26 | 33,63 | 903.200 | | 2000-01-11 | 00:00:00 | 33,51 | 33,76 | 33,26 | 33,51 | 792.600 | | 2000-01-12 | 00:00:00 | 33,69 | 34,07 | 32,88 | 33,32 | 1.633.800 | | 2000-01-13 | 00:00:00 | 33,38 | 34,19 | 33,26 | 33,76 | 747.400 | | 2000-01-14 | 00:00:00 | 33,88 | 34,07 | 33,13 | 33,82 | 900.200 | | 2000-01-18 | 00:00:00 | 34,07 | 36,63 | 33,88 | 36,38 | 1.213.200 | | 2000-01-19 | 00:00:00 | 36,31 | 36,38 | 35,75 | 35,94 | 1.336.800 | | 2000-01-20 | 00:00:00 | 36,19 | 36,19 | 35,00 | 35,81 | 1.245.800 | | 2000-01-21 | 00:00:00 | 36,06 | 36,81 | 35,63 | 35,63 | 1.758.600 | | 2000-01-24 | 00:00:00 | 35,63 | 36,00 | 33,94 | 34,25 | 751.000 | | 2000-01-25 | 00:00:00 | 34,38 | 35,81 | 34,38 | 34,94 | 1.513.200 | | 2000-01-26 | 00:00:00 | 35,00 | 35,32 | 33,32 | 33,32 | 1.437.200 | | 2000-01-27 | 00:00:00 | 33,44 | 33,63 | 32,63 | 32,69 | 1.692.400 | | 2000-01-28 | 00:00:00 | 32,57 | 32,82 | 32,38 | 32,82 | 1.454.800 | | 2000-01-31 | 00:00:00 | 32,88 | 33,32 | 32,44 | 32,76 | 1.006.800 | | 2000-02-01 | 00:00:00 | 33,01 | 34,32 | 32,69 | 34,19 | 1.076.400 | | 2000-02-02 | 00:00:00 | 33,69 | 34,32 | 32,20 | 32,44 | 1.524.400 | | 2000-02-03 | 00:00:00 | 32,51 | 32,69 | 31,63 | 31,76 | 1.138.600 | | 2000-02-04 | 00:00:00 | 31,82 | 32,44 | 31,63 | 31,76 | 808.200 | | 2000-02-07 | 00:00:00 | 31,63 | 32,38 | 31,57 | 32,13 | 476.200 | | 2000-02-08 | 00:00:00 | 32,32 | 32,32 | 30,70 | 31,13 | 834.200 | | 2000-02-09 | 00:00:00 | 31,70 | 31,70 | 29,57 | 29,82 | 889.400 | | 2000-02-10 | 00:00:00 | 30,07 | 31,32 | 30,01 | 30,95 | 3.156.600 | | 2000-02-11 | 00:00:00 | 31,13 | 31,20 | 29,89 | 30,07 | 900.800 | | 2000-02-14 | 00:00:00 | 30,07 | 31,20 | 30,01 | 31,20 | 953.800 | | 2000-02-15 | 00:00:00 | 31,32 | 32,94 | 31,32 | 32,82 | 1.342.800 | | 2000-02-16 | 00:00:00 | 32,69 | 33,13 | 32,38 | 32,69 | 966.800 | | 2000-02-17 | 00:00:00 | 32,76 | 32,82 | 31,63 | 31,70 | 791.600 | | 2000-02-18 | 00:00:00 | 31,57 | 31,63 | 29,95 | 30,26 | 539.000 | | 2000-02-22 | 00:00:00 | 30,57 | 30,64 | 30,07 | 30,14 | 851.200 | | 2000-02-23 | 00:00:00 | 14,94 | 15,03 | 14,19 | 14,44 | 14.582 | | 2000-02-24 | 00:00:00 | 28,83 | 29,14 | 27,95 | 28,39 | 3.006.000 | | 2000-02-25 | 00:00:00 | 28,33 | 29,08 | 27,52 | 29,08 | 1.742.000 | | 2000-02-28 | 00:00:00 | 29,08 | 30,39 | 29,08 | 29,95 | 1.165.400 | | 2000-02-29 | 00:00:00 | 29,95 | 31,01 | 29,20 | 30,70 | 1.633.000 | | 2000-03-01 | 00:00:00 | 30,82 | 31,45 | 29,45 | 30,64 | 2.731.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
