(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 43,30 | 44,00 | 42,85 | 43,05 | 2.577.600 | | 2002-09-20 | 00:00:00 | 43,45 | 43,60 | 42,37 | 42,67 | 2.889.600 | | 2002-09-23 | 00:00:00 | 42,80 | 43,17 | 42,08 | 42,70 | 3.021.600 | | 2002-09-24 | 00:00:00 | 40,71 | 42,75 | 40,71 | 41,77 | 2.348.800 | | 2002-09-25 | 00:00:00 | 42,60 | 43,20 | 42,00 | 42,90 | 3.020.200 | | 2002-09-26 | 00:00:00 | 43,00 | 45,20 | 43,00 | 45,16 | 4.237.200 | | 2002-09-27 | 00:00:00 | 44,91 | 45,78 | 44,45 | 44,99 | 3.049.400 | | 2002-09-30 | 00:00:00 | 44,00 | 44,75 | 43,75 | 44,54 | 3.229.800 | | 2002-10-01 | 00:00:00 | 44,54 | 45,78 | 44,14 | 45,68 | 3.214.400 | | 2002-10-02 | 00:00:00 | 45,75 | 47,30 | 45,50 | 45,96 | 5.141.200 | | 2002-10-03 | 00:00:00 | 46,21 | 47,01 | 45,07 | 46,24 | 4.089.000 | | 2002-10-04 | 00:00:00 | 46,40 | 46,78 | 45,27 | 45,74 | 2.596.000 | | 2002-10-07 | 00:00:00 | 46,15 | 46,23 | 44,78 | 44,78 | 2.379.600 | | 2002-10-08 | 00:00:00 | 44,80 | 46,20 | 44,47 | 45,72 | 4.285.400 | | 2002-10-09 | 00:00:00 | 45,22 | 45,70 | 44,35 | 44,36 | 2.363.200 | | 2002-10-10 | 00:00:00 | 43,90 | 45,00 | 43,70 | 45,00 | 4.037.200 | | 2002-10-11 | 00:00:00 | 45,25 | 45,45 | 44,45 | 45,03 | 2.986.800 | | 2002-10-14 | 00:00:00 | 44,95 | 46,31 | 44,92 | 46,06 | 3.337.400 | | 2002-10-15 | 00:00:00 | 47,05 | 47,10 | 46,47 | 46,81 | 3.319.200 | | 2002-10-16 | 00:00:00 | 46,81 | 47,40 | 46,05 | 46,35 | 1.856.600 | | 2002-10-17 | 00:00:00 | 47,60 | 48,63 | 46,78 | 48,59 | 2.692.000 | | 2002-10-18 | 00:00:00 | 47,80 | 48,25 | 46,84 | 47,27 | 3.633.200 | | 2002-10-21 | 00:00:00 | 46,95 | 48,05 | 46,80 | 47,20 | 2.590.800 | | 2002-10-22 | 00:00:00 | 46,90 | 46,94 | 44,70 | 45,12 | 5.286.000 | | 2002-10-23 | 00:00:00 | 44,60 | 45,60 | 44,40 | 45,50 | 4.670.600 | | 2002-10-24 | 00:00:00 | 45,70 | 45,70 | 44,05 | 44,36 | 4.356.000 | | 2002-10-25 | 00:00:00 | 44,20 | 44,35 | 43,10 | 43,36 | 2.658.800 | | 2002-10-28 | 00:00:00 | 43,45 | 43,93 | 42,57 | 43,17 | 3.561.000 | | 2002-10-29 | 00:00:00 | 43,17 | 43,17 | 41,70 | 42,13 | 3.778.000 | | 2002-10-30 | 00:00:00 | 42,64 | 44,49 | 42,56 | 44,30 | 4.023.800 | | 2002-10-31 | 00:00:00 | 45,75 | 45,75 | 44,15 | 44,54 | 4.577.800 | | 2002-11-01 | 00:00:00 | 44,74 | 45,95 | 44,59 | 45,82 | 3.228.200 | | 2002-11-04 | 00:00:00 | 45,99 | 46,00 | 44,85 | 45,29 | 3.808.200 | | 2002-11-05 | 00:00:00 | 45,67 | 45,99 | 44,86 | 45,85 | 1.979.000 | | 2002-11-06 | 00:00:00 | 46,05 | 46,29 | 45,36 | 46,07 | 2.570.200 | | 2002-11-07 | 00:00:00 | 46,45 | 47,50 | 45,75 | 47,32 | 5.558.600 | | 2002-11-08 | 00:00:00 | 47,30 | 47,55 | 46,88 | 47,18 | 4.033.200 | | 2002-11-11 | 00:00:00 | 47,03 | 47,47 | 46,30 | 46,50 | 2.163.600 | | 2002-11-12 | 00:00:00 | 46,65 | 46,96 | 46,43 | 46,62 | 2.131.200 | | 2002-11-13 | 00:00:00 | 46,63 | 46,85 | 44,33 | 44,60 | 5.458.600 | | 2002-11-14 | 00:00:00 | 44,90 | 45,51 | 44,76 | 45,40 | 3.612.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
