(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 | | 2018-08-08 | 00:00:00 | 64,15 | 65,40 | 63,93 | 65,17 | 5.206.076 | | 2018-08-09 | 00:00:00 | 65,40 | 66,48 | 65,09 | 66,06 | 6.292.394 | | 2018-08-10 | 00:00:00 | 65,79 | 67,23 | 65,74 | 66,82 | 6.780.440 | | 2018-08-13 | 00:00:00 | 66,66 | 67,35 | 66,19 | 66,76 | 2.726.467 | | 2018-08-14 | 00:00:00 | 67,15 | 67,38 | 66,58 | 66,98 | 3.626.289 | | 2018-08-15 | 00:00:00 | 66,07 | 66,21 | 62,26 | 62,34 | 8.720.771 | | 2018-08-16 | 00:00:00 | 62,87 | 63,61 | 62,25 | 62,31 | 6.545.451 | | 2018-08-17 | 00:00:00 | 62,94 | 62,94 | 61,75 | 62,17 | 2.161.244 | | 2018-08-20 | 00:00:00 | 62,00 | 62,50 | 61,83 | 62,32 | 4.291.447 | | 2018-08-21 | 00:00:00 | 62,88 | 63,70 | 62,40 | 62,56 | 3.875.273 | | 2018-08-22 | 00:00:00 | 63,12 | 63,98 | 63,01 | 63,57 | 3.848.092 | | 2018-08-23 | 00:00:00 | 63,07 | 63,47 | 62,65 | 63,09 | 3.179.499 | | 2018-08-24 | 00:00:00 | 63,74 | 64,18 | 63,23 | 63,65 | 2.925.569 | | 2018-08-27 | 00:00:00 | 63,77 | 64,70 | 63,54 | 64,55 | 2.984.974 | | 2018-08-28 | 00:00:00 | 64,65 | 65,23 | 64,17 | 64,87 | 4.141.054 | | 2018-08-29 | 00:00:00 | 65,61 | 65,88 | 64,46 | 64,99 | 5.443.776 | | 2018-08-30 | 00:00:00 | 64,84 | 65,22 | 63,76 | 64,45 | 3.794.651 | | 2018-08-31 | 00:00:00 | 64,21 | 64,68 | 63,70 | 64,40 | 3.217.032 | | 2018-09-04 | 00:00:00 | 64,41 | 64,84 | 63,69 | 63,96 | 2.129.030 | | 2018-09-05 | 00:00:00 | 63,72 | 64,69 | 63,11 | 64,39 | 4.251.944 | | 2018-09-06 | 00:00:00 | 64,33 | 64,99 | 63,37 | 63,68 | 4.271.121 | | 2018-09-07 | 00:00:00 | 63,19 | 63,65 | 62,38 | 63,54 | 2.513.310 | | 2018-09-10 | 00:00:00 | 63,82 | 64,21 | 63,12 | 63,18 | 3.239.904 | | 2018-09-11 | 00:00:00 | 62,53 | 63,58 | 62,19 | 62,57 | 5.325.787 | | 2018-09-12 | 00:00:00 | 63,10 | 63,30 | 60,55 | 61,77 | 7.113.393 | | 2018-09-13 | 00:00:00 | 61,59 | 62,73 | 61,26 | 62,44 | 6.499.395 | | 2018-09-14 | 00:00:00 | 62,32 | 63,57 | 62,32 | 63,01 | 4.341.889 | | 2018-09-17 | 00:00:00 | 63,24 | 64,32 | 63,24 | 63,97 | 4.000.318 | | 2018-09-18 | 00:00:00 | 64,61 | 65,40 | 64,47 | 64,75 | 4.404.060 | | 2018-09-19 | 00:00:00 | 64,74 | 65,35 | 64,57 | 64,76 | 2.636.428 | | 2018-09-20 | 00:00:00 | 65,03 | 65,34 | 63,66 | 63,86 | 2.641.908 | | 2018-09-21 | 00:00:00 | 64,10 | 65,45 | 63,85 | 64,64 | 5.139.520 | | 2018-09-24 | 00:00:00 | 66,03 | 66,65 | 65,34 | 66,01 | 3.068.975 | | 2018-09-25 | 00:00:00 | 66,35 | 67,47 | 66,35 | 66,82 | 3.250.770 | | 2018-09-26 | 00:00:00 | 66,39 | 67,27 | 66,39 | 66,62 | 3.658.561 | | 2018-09-27 | 00:00:00 | 67,31 | 67,43 | 66,47 | 66,50 | 3.067.841 | | 2018-09-28 | 00:00:00 | 66,38 | 67,80 | 66,30 | 67,41 | 3.543.299 | | 2018-10-01 | 00:00:00 | 67,77 | 69,05 | 67,54 | 68,74 | 3.920.422 | | 2018-10-02 | 00:00:00 | 68,83 | 68,83 | 67,66 | 68,00 | 2.511.682 | | 2018-10-03 | 00:00:00 | 68,22 | 69,38 | 67,85 | 69,13 | 3.331.960 | | 2018-10-04 | 00:00:00 | 68,64 | 69,60 | 68,31 | 68,91 | 3.102.218 | | | << < 101 102 103 104 > >> |
|
