(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-16 | 00:00:00 | 63,58 | 63,81 | 62,82 | 63,46 | 4.362.071 | | 2018-04-17 | 00:00:00 | 63,66 | 64,37 | 63,35 | 64,06 | 5.225.825 | | 2018-04-18 | 00:00:00 | 64,81 | 67,13 | 64,81 | 66,35 | 8.189.900 | | 2018-04-19 | 00:00:00 | 66,44 | 67,24 | 65,53 | 66,08 | 5.278.880 | | 2018-04-20 | 00:00:00 | 65,92 | 66,94 | 65,37 | 66,49 | 5.226.002 | | 2018-04-23 | 00:00:00 | 66,14 | 67,34 | 65,87 | 66,78 | 6.245.686 | | 2018-04-24 | 00:00:00 | 66,88 | 67,25 | 65,04 | 66,09 | 4.285.893 | | 2018-04-25 | 00:00:00 | 65,95 | 67,08 | 65,71 | 66,83 | 3.053.846 | | 2018-04-26 | 00:00:00 | 67,02 | 67,70 | 66,62 | 67,50 | 2.587.745 | | 2018-04-27 | 00:00:00 | 66,97 | 67,47 | 66,48 | 67,05 | 3.474.907 | | 2018-04-30 | 00:00:00 | 66,62 | 68,18 | 66,50 | 67,32 | 4.030.832 | | 2018-05-01 | 00:00:00 | 67,17 | 67,21 | 65,91 | 66,52 | 5.781.835 | | 2018-05-02 | 00:00:00 | 66,69 | 66,80 | 65,09 | 65,57 | 6.070.552 | | 2018-05-03 | 00:00:00 | 65,33 | 66,55 | 64,89 | 66,03 | 4.927.759 | | 2018-05-04 | 00:00:00 | 65,95 | 66,76 | 65,51 | 66,58 | 3.667.823 | | 2018-05-07 | 00:00:00 | 67,18 | 68,75 | 65,93 | 66,00 | 4.392.326 | | 2018-05-08 | 00:00:00 | 65,69 | 67,09 | 64,79 | 67,04 | 3.766.527 | | 2018-05-09 | 00:00:00 | 68,44 | 68,84 | 66,73 | 67,44 | 7.238.678 | | 2018-05-10 | 00:00:00 | 68,23 | 68,85 | 67,53 | 68,39 | 5.652.749 | | 2018-05-11 | 00:00:00 | 68,68 | 69,28 | 68,03 | 68,31 | 3.622.345 | | 2018-05-14 | 00:00:00 | 68,66 | 69,93 | 68,66 | 69,20 | 3.804.824 | | 2018-05-15 | 00:00:00 | 69,05 | 70,25 | 68,85 | 69,69 | 3.543.497 | | 2018-05-16 | 00:00:00 | 70,25 | 70,67 | 69,61 | 70,32 | 5.105.980 | | 2018-05-17 | 00:00:00 | 70,61 | 71,66 | 70,61 | 71,14 | 3.867.270 | | 2018-05-18 | 00:00:00 | 71,22 | 71,37 | 70,34 | 70,57 | 4.110.868 | | 2018-05-21 | 00:00:00 | 71,20 | 72,15 | 70,93 | 71,55 | 1.871.074 | | 2018-05-22 | 00:00:00 | 72,08 | 72,70 | 70,45 | 70,52 | 4.380.425 | | 2018-05-23 | 00:00:00 | 69,90 | 70,81 | 69,30 | 70,33 | 6.673.744 | | 2018-05-24 | 00:00:00 | 69,27 | 69,57 | 68,84 | 69,06 | 5.721.537 | | 2018-05-25 | 00:00:00 | 67,53 | 67,74 | 66,22 | 67,59 | 5.863.658 | | 2018-05-29 | 00:00:00 | 66,71 | 68,11 | 66,64 | 67,30 | 5.045.014 | | 2018-05-30 | 00:00:00 | 67,89 | 70,77 | 67,89 | 70,49 | 4.850.901 | | 2018-05-31 | 00:00:00 | 69,89 | 70,84 | 69,47 | 69,80 | 4.658.700 | | 2018-06-01 | 00:00:00 | 69,96 | 71,57 | 69,39 | 71,05 | 4.390.036 | | 2018-06-04 | 00:00:00 | 71,40 | 71,72 | 69,28 | 69,34 | 3.804.506 | | 2018-06-05 | 00:00:00 | 69,00 | 69,78 | 68,35 | 69,23 | 2.903.342 | | 2018-06-06 | 00:00:00 | 69,56 | 70,16 | 68,66 | 69,45 | 3.738.916 | | 2018-06-07 | 00:00:00 | 70,10 | 72,03 | 69,85 | 71,65 | 4.663.340 | | 2018-06-08 | 00:00:00 | 71,72 | 71,86 | 70,96 | 71,40 | 3.087.706 | | 2018-06-11 | 00:00:00 | 71,42 | 72,10 | 71,01 | 71,68 | 3.260.592 | | 2018-06-12 | 00:00:00 | 71,29 | 72,16 | 70,66 | 71,42 | 2.398.433 | | | << < 101 102 103 104 > >> |
|
