(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 52,20 | 52,40 | 51,51 | 51,72 | 1.545.600 | | 2002-05-29 | 00:00:00 | 51,20 | 51,33 | 50,50 | 50,95 | 3.260.000 | | 2002-05-30 | 00:00:00 | 50,65 | 51,33 | 49,81 | 50,52 | 3.312.200 | | 2002-05-31 | 00:00:00 | 51,10 | 52,19 | 50,45 | 50,75 | 3.896.200 | | 2002-06-03 | 00:00:00 | 50,95 | 51,05 | 49,73 | 49,75 | 2.665.800 | | 2002-06-04 | 00:00:00 | 50,00 | 50,32 | 49,26 | 49,88 | 2.706.800 | | 2002-06-05 | 00:00:00 | 49,78 | 49,79 | 49,00 | 49,62 | 2.271.800 | | 2002-06-06 | 00:00:00 | 50,12 | 50,45 | 48,21 | 48,51 | 4.313.200 | | 2002-06-07 | 00:00:00 | 48,51 | 49,17 | 48,18 | 48,89 | 2.363.000 | | 2002-06-10 | 00:00:00 | 49,00 | 49,00 | 47,55 | 47,93 | 2.653.400 | | 2002-06-11 | 00:00:00 | 47,65 | 48,20 | 46,38 | 46,93 | 3.317.800 | | 2002-06-12 | 00:00:00 | 47,19 | 47,80 | 46,45 | 46,86 | 3.369.400 | | 2002-06-13 | 00:00:00 | 46,75 | 48,76 | 46,25 | 48,00 | 4.517.000 | | 2002-06-14 | 00:00:00 | 47,80 | 49,22 | 47,10 | 49,17 | 3.949.800 | | 2002-06-17 | 00:00:00 | 50,25 | 50,55 | 49,72 | 49,94 | 3.892.200 | | 2002-06-18 | 00:00:00 | 50,10 | 50,45 | 49,80 | 50,30 | 3.163.800 | | 2002-06-19 | 00:00:00 | 50,15 | 50,40 | 49,15 | 49,30 | 3.577.400 | | 2002-06-20 | 00:00:00 | 49,70 | 50,25 | 48,94 | 49,08 | 2.918.200 | | 2002-06-21 | 00:00:00 | 48,60 | 49,43 | 47,81 | 48,30 | 3.337.000 | | 2002-06-24 | 00:00:00 | 48,31 | 49,08 | 48,12 | 48,95 | 2.478.400 | | 2002-06-25 | 00:00:00 | 50,20 | 50,30 | 49,27 | 49,30 | 2.817.800 | | 2002-06-26 | 00:00:00 | 49,31 | 49,31 | 48,13 | 48,93 | 3.118.200 | | 2002-06-27 | 00:00:00 | 48,80 | 49,04 | 48,50 | 48,95 | 3.170.000 | | 2002-06-28 | 00:00:00 | 49,00 | 49,50 | 48,84 | 49,30 | 3.207.600 | | 2002-07-01 | 00:00:00 | 49,30 | 49,36 | 48,50 | 48,88 | 1.727.200 | | 2002-07-02 | 00:00:00 | 48,88 | 49,24 | 47,52 | 47,59 | 2.381.200 | | 2002-07-03 | 00:00:00 | 47,50 | 48,29 | 47,24 | 47,80 | 3.069.000 | | 2002-07-05 | 00:00:00 | 47,95 | 49,35 | 47,85 | 49,22 | 2.176.800 | | 2002-07-08 | 00:00:00 | 48,80 | 48,88 | 47,39 | 47,79 | 2.734.000 | | 2002-07-09 | 00:00:00 | 47,65 | 47,94 | 46,85 | 47,16 | 2.515.400 | | 2002-07-10 | 00:00:00 | 48,00 | 48,01 | 46,35 | 46,55 | 4.113.600 | | 2002-07-11 | 00:00:00 | 45,85 | 46,42 | 45,24 | 45,44 | 4.208.800 | | 2002-07-12 | 00:00:00 | 45,94 | 45,96 | 43,75 | 44,68 | 3.136.600 | | 2002-07-15 | 00:00:00 | 44,93 | 45,00 | 42,89 | 44,20 | 3.617.400 | | 2002-07-16 | 00:00:00 | 43,90 | 44,64 | 42,95 | 43,68 | 3.934.000 | | 2002-07-17 | 00:00:00 | 45,40 | 45,55 | 43,46 | 44,19 | 3.597.800 | | 2002-07-18 | 00:00:00 | 44,00 | 44,76 | 43,60 | 43,61 | 2.044.200 | | 2002-07-19 | 00:00:00 | 43,26 | 43,79 | 41,43 | 41,56 | 2.877.800 | | 2002-07-22 | 00:00:00 | 41,10 | 41,90 | 39,00 | 39,29 | 4.933.200 | | 2002-07-23 | 00:00:00 | 38,55 | 39,88 | 37,69 | 38,00 | 4.930.600 | | 2002-07-24 | 00:00:00 | 37,78 | 40,19 | 36,77 | 39,85 | 6.867.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
