(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 57,30 | 57,60 | 57,11 | 57,30 | 3.061.200 | | 2002-04-02 | 00:00:00 | 57,49 | 58,13 | 57,32 | 58,01 | 6.052.600 | | 2002-04-03 | 00:00:00 | 58,01 | 58,01 | 56,51 | 56,72 | 3.529.400 | | 2002-04-04 | 00:00:00 | 56,50 | 57,12 | 54,49 | 54,49 | 4.592.600 | | 2002-04-05 | 00:00:00 | 54,98 | 55,16 | 53,80 | 54,23 | 3.566.800 | | 2002-04-08 | 00:00:00 | 54,95 | 56,50 | 54,40 | 55,08 | 3.338.800 | | 2002-04-09 | 00:00:00 | 55,25 | 55,35 | 53,50 | 54,06 | 4.110.600 | | 2002-04-10 | 00:00:00 | 54,06 | 55,62 | 53,80 | 55,00 | 3.163.000 | | 2002-04-11 | 00:00:00 | 54,55 | 55,77 | 54,37 | 54,83 | 2.869.800 | | 2002-04-12 | 00:00:00 | 54,03 | 54,20 | 51,80 | 52,05 | 6.374.600 | | 2002-04-15 | 00:00:00 | 52,90 | 54,14 | 52,90 | 53,66 | 3.373.800 | | 2002-04-16 | 00:00:00 | 54,10 | 54,42 | 53,70 | 54,20 | 2.472.800 | | 2002-04-17 | 00:00:00 | 55,00 | 55,33 | 54,51 | 54,74 | 4.341.200 | | 2002-04-18 | 00:00:00 | 55,45 | 55,73 | 54,50 | 54,80 | 3.745.600 | | 2002-04-19 | 00:00:00 | 54,81 | 55,25 | 53,90 | 55,00 | 2.938.200 | | 2002-04-22 | 00:00:00 | 55,25 | 55,56 | 54,20 | 54,45 | 2.460.000 | | 2002-04-23 | 00:00:00 | 54,45 | 56,07 | 53,89 | 55,60 | 3.800.400 | | 2002-04-24 | 00:00:00 | 54,75 | 55,24 | 53,44 | 53,45 | 4.516.600 | | 2002-04-25 | 00:00:00 | 53,45 | 54,69 | 53,03 | 53,42 | 6.879.200 | | 2002-04-26 | 00:00:00 | 53,75 | 53,82 | 52,68 | 53,42 | 2.521.600 | | 2002-04-29 | 00:00:00 | 53,43 | 53,95 | 52,70 | 53,36 | 1.948.800 | | 2002-04-30 | 00:00:00 | 53,80 | 54,23 | 53,23 | 53,82 | 2.775.400 | | 2002-05-01 | 00:00:00 | 53,19 | 54,07 | 53,01 | 53,77 | 2.431.800 | | 2002-05-02 | 00:00:00 | 53,27 | 54,08 | 52,85 | 53,38 | 3.482.200 | | 2002-05-03 | 00:00:00 | 53,80 | 54,35 | 53,20 | 53,73 | 2.996.600 | | 2002-05-06 | 00:00:00 | 52,85 | 52,86 | 51,65 | 51,74 | 3.067.400 | | 2002-05-07 | 00:00:00 | 51,85 | 52,25 | 51,21 | 51,84 | 3.077.600 | | 2002-05-08 | 00:00:00 | 52,54 | 53,03 | 52,30 | 52,72 | 3.189.200 | | 2002-05-09 | 00:00:00 | 52,65 | 52,90 | 52,06 | 52,19 | 2.819.200 | | 2002-05-10 | 00:00:00 | 52,44 | 53,55 | 52,34 | 53,00 | 3.593.400 | | 2002-05-13 | 00:00:00 | 52,99 | 54,18 | 52,47 | 53,97 | 2.120.000 | | 2002-05-14 | 00:00:00 | 54,65 | 54,90 | 54,04 | 54,26 | 2.393.800 | | 2002-05-15 | 00:00:00 | 53,40 | 53,76 | 52,58 | 52,80 | 3.376.000 | | 2002-05-16 | 00:00:00 | 52,95 | 53,60 | 52,41 | 53,16 | 2.612.800 | | 2002-05-17 | 00:00:00 | 52,95 | 53,00 | 51,55 | 52,79 | 3.138.800 | | 2002-05-20 | 00:00:00 | 52,32 | 53,01 | 52,10 | 52,76 | 2.080.000 | | 2002-05-21 | 00:00:00 | 52,77 | 53,59 | 52,40 | 52,72 | 2.500.400 | | 2002-05-22 | 00:00:00 | 52,50 | 53,08 | 52,10 | 52,87 | 2.520.000 | | 2002-05-23 | 00:00:00 | 53,09 | 53,18 | 52,25 | 52,73 | 2.899.000 | | 2002-05-24 | 00:00:00 | 52,61 | 52,66 | 51,80 | 52,16 | 1.772.400 | | 2002-05-28 | 00:00:00 | 52,20 | 52,40 | 51,51 | 51,72 | 1.545.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
