(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 | | 2018-06-12 | 00:00:00 | 71,29 | 72,16 | 70,66 | 71,42 | 2.398.433 | | 2018-06-13 | 00:00:00 | 71,11 | 71,80 | 70,89 | 71,61 | 2.331.680 | | 2018-06-14 | 00:00:00 | 72,07 | 72,54 | 71,11 | 71,20 | 2.405.564 | | 2018-06-15 | 00:00:00 | 70,65 | 70,93 | 67,54 | 68,67 | 5.454.067 | | 2018-06-18 | 00:00:00 | 68,98 | 70,18 | 68,54 | 70,00 | 628.748 | | 2018-06-19 | 00:00:00 | 68,59 | 70,03 | 68,50 | 69,08 | 3.835.746 | | 2018-06-20 | 00:00:00 | 69,77 | 70,39 | 68,74 | 70,10 | 4.941.449 | | 2018-06-21 | 00:00:00 | 69,75 | 70,08 | 68,88 | 69,46 | 4.884.449 | | 2018-06-22 | 00:00:00 | 72,24 | 74,72 | 71,96 | 74,11 | 12.689.507 | | 2018-06-25 | 00:00:00 | 73,83 | 74,35 | 71,37 | 71,89 | 4.605.576 | | 2018-06-26 | 00:00:00 | 72,19 | 73,37 | 71,37 | 73,07 | 4.969.751 | | 2018-06-27 | 00:00:00 | 73,95 | 75,50 | 73,88 | 74,44 | 4.705.132 | | 2018-06-28 | 00:00:00 | 74,77 | 75,10 | 73,19 | 73,58 | 4.121.059 | | 2018-06-29 | 00:00:00 | 73,53 | 74,89 | 73,22 | 73,25 | 4.440.943 | | 2018-07-02 | 00:00:00 | 72,70 | 72,76 | 71,63 | 72,44 | 3.623.933 | | 2018-07-03 | 00:00:00 | 73,59 | 74,74 | 72,98 | 73,46 | 2.185.403 | | 2018-07-05 | 00:00:00 | 73,94 | 74,24 | 72,31 | 72,72 | 1.213.134 | | 2018-07-06 | 00:00:00 | 71,89 | 74,00 | 71,80 | 73,66 | 2.962.700 | | 2018-07-09 | 00:00:00 | 74,23 | 75,08 | 74,23 | 74,69 | 1.106.355 | | 2018-07-10 | 00:00:00 | 75,80 | 76,70 | 74,78 | 75,47 | 4.230.197 | | 2018-07-11 | 00:00:00 | 74,50 | 75,22 | 72,40 | 73,35 | 3.777.985 | | 2018-07-12 | 00:00:00 | 73,59 | 74,05 | 72,61 | 73,69 | 2.887.630 | | 2018-07-13 | 00:00:00 | 73,61 | 75,27 | 73,43 | 74,59 | 2.825.323 | | 2018-07-16 | 00:00:00 | 73,30 | 73,90 | 71,58 | 72,84 | 3.239.727 | | 2018-07-17 | 00:00:00 | 72,15 | 72,23 | 70,94 | 71,43 | 3.855.354 | | 2018-07-18 | 00:00:00 | 71,01 | 71,73 | 70,12 | 71,50 | 3.018.471 | | 2018-07-19 | 00:00:00 | 71,15 | 71,63 | 70,47 | 71,08 | 3.377.494 | | 2018-07-20 | 00:00:00 | 71,24 | 71,37 | 70,78 | 70,83 | 521.596 | | 2018-07-23 | 00:00:00 | 71,40 | 72,19 | 70,98 | 71,06 | 2.852.463 | | 2018-07-24 | 00:00:00 | 71,94 | 73,02 | 71,25 | 72,36 | 3.047.952 | | 2018-07-25 | 00:00:00 | 72,16 | 73,49 | 72,12 | 73,31 | 3.806.802 | | 2018-07-26 | 00:00:00 | 73,05 | 73,77 | 72,74 | 73,33 | 2.837.936 | | 2018-07-27 | 00:00:00 | 72,79 | 73,19 | 71,99 | 72,40 | 2.420.257 | | 2018-07-30 | 00:00:00 | 73,18 | 74,20 | 73,01 | 73,71 | 3.735.971 | | 2018-07-31 | 00:00:00 | 73,79 | 74,21 | 72,74 | 73,15 | 3.507.566 | | 2018-08-01 | 00:00:00 | 71,95 | 72,05 | 67,81 | 69,57 | 9.194.443 | | 2018-08-02 | 00:00:00 | 68,83 | 69,73 | 68,26 | 69,67 | 5.483.996 | | 2018-08-03 | 00:00:00 | 69,46 | 69,53 | 67,77 | 68,26 | 3.959.666 | | 2018-08-06 | 00:00:00 | 69,00 | 69,68 | 67,60 | 68,28 | 6.845.131 | | 2018-08-07 | 00:00:00 | 68,55 | 68,55 | 64,40 | 64,54 | 15.367.357 | | 2018-08-08 | 00:00:00 | 64,15 | 65,40 | 63,93 | 65,17 | 5.206.076 | | | << < 101 102 103 104 > >> |
|
