(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-04 | 00:00:00 | 68,64 | 69,60 | 68,31 | 68,91 | 3.102.218 | 2018-10-05 | 00:00:00 | 68,88 | 69,56 | 68,54 | 69,12 | 3.229.308 | 2018-10-08 | 00:00:00 | 69,05 | 69,78 | 68,39 | 69,27 | 3.049.822 | 2018-10-09 | 00:00:00 | 69,89 | 71,11 | 69,36 | 70,61 | 3.586.523 | 2018-10-10 | 00:00:00 | 70,59 | 70,90 | 67,96 | 68,00 | 4.418.780 | 2018-10-11 | 00:00:00 | 67,42 | 68,08 | 65,93 | 66,28 | 4.332.620 | 2018-10-12 | 00:00:00 | 67,20 | 67,98 | 66,30 | 67,63 | 4.466.022 | 2018-10-15 | 00:00:00 | 67,81 | 68,24 | 66,68 | 67,63 | 3.920.376 | 2018-10-16 | 00:00:00 | 68,13 | 68,47 | 67,50 | 68,28 | 2.458.697 | 2018-10-17 | 00:00:00 | 68,01 | 68,30 | 66,60 | 67,05 | 2.828.711 | 2018-10-18 | 00:00:00 | 66,16 | 66,82 | 65,53 | 66,50 | 3.416.924 | 2018-10-19 | 00:00:00 | 66,67 | 67,83 | 65,90 | 66,00 | 3.454.026 | 2018-10-22 | 00:00:00 | 66,67 | 66,32 | 64,86 | 65,16 | 97.738 | 2018-10-23 | 00:00:00 | 62,65 | 62,65 | 60,83 | 61,84 | 5.391.448 | 2018-10-24 | 00:00:00 | 62,69 | 62,94 | 59,54 | 59,61 | 4.537.947 | 2018-10-25 | 00:00:00 | 60,23 | 60,87 | 59,52 | 59,63 | 4.198.730 | 2018-10-26 | 00:00:00 | 58,89 | 59,37 | 57,22 | 58,84 | 4.270.583 | 2018-10-29 | 00:00:00 | 58,69 | 59,12 | 54,86 | 55,87 | 6.520.659 | 2018-10-30 | 00:00:00 | 55,85 | 56,81 | 54,56 | 56,45 | 8.197.477 | 2018-10-31 | 00:00:00 | 57,58 | 58,63 | 52,99 | 53,20 | 11.551.773 | 2018-11-01 | 00:00:00 | 53,57 | 54,92 | 53,54 | 54,86 | 8.405.549 | 2018-11-02 | 00:00:00 | 54,85 | 55,45 | 52,85 | 53,21 | 5.731.524 | 2018-11-05 | 00:00:00 | 54,47 | 54,94 | 53,50 | 54,69 | 5.944.380 | 2018-11-06 | 00:00:00 | 54,77 | 55,11 | 53,50 | 54,77 | 5.653.826 | 2018-11-07 | 00:00:00 | 58,69 | 59,50 | 57,37 | 57,89 | 11.067.592 | 2018-11-08 | 00:00:00 | 59,00 | 60,14 | 57,60 | 57,79 | 9.619.762 | 2018-11-09 | 00:00:00 | 56,51 | 58,67 | 56,19 | 58,21 | 6.324.314 | 2018-11-12 | 00:00:00 | 58,68 | 58,91 | 56,02 | 56,27 | 6.141.781 | 2018-11-13 | 00:00:00 | 55,61 | 56,80 | 54,85 | 54,93 | 6.214.384 | 2018-11-14 | 00:00:00 | 56,31 | 56,59 | 53,96 | 54,40 | 5.172.061 | 2018-11-15 | 00:00:00 | 53,94 | 55,72 | 53,74 | 55,51 | 5.151.498 | 2018-11-16 | 00:00:00 | 56,08 | 56,81 | 55,72 | 56,38 | 8.500.520 | 2018-11-19 | 00:00:00 | 54,71 | 56,31 | 54,14 | 55,61 | 7.743.676 | 2018-11-20 | 00:00:00 | 54,35 | 54,61 | 52,13 | 52,35 | 5.985.803 | 2018-11-21 | 00:00:00 | 52,87 | 54,61 | 52,73 | 53,57 | 4.829.544 | 2018-11-23 | 00:00:00 | 51,73 | 52,31 | 51,33 | 51,62 | 2.404.118 | 2018-11-26 | 00:00:00 | 52,24 | 52,86 | 52,02 | 52,37 | 3.361.910 | 2018-11-27 | 00:00:00 | 52,24 | 52,71 | 51,72 | 51,97 | 4.152.231 | 2018-11-28 | 00:00:00 | 51,81 | 52,65 | 51,28 | 52,53 | 3.919.784 | 2018-11-29 | 00:00:00 | 53,17 | 54,21 | 52,88 | 53,70 | 4.411.054 | | << < 101 102 103 104 > >> |
|