(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 44,90 | 45,51 | 44,76 | 45,40 | 3.612.200 | 2002-11-15 | 00:00:00 | 45,01 | 46,17 | 45,01 | 46,12 | 2.938.200 | 2002-11-18 | 00:00:00 | 46,25 | 46,25 | 43,45 | 46,02 | 2.508.800 | 2002-11-19 | 00:00:00 | 45,88 | 46,58 | 45,63 | 45,70 | 2.012.400 | 2002-11-20 | 00:00:00 | 46,07 | 47,12 | 46,01 | 47,11 | 2.689.800 | 2002-11-21 | 00:00:00 | 47,25 | 47,31 | 46,11 | 47,20 | 4.054.600 | 2002-11-22 | 00:00:00 | 47,05 | 47,05 | 45,40 | 45,52 | 3.333.800 | 2002-11-25 | 00:00:00 | 45,56 | 46,25 | 45,45 | 45,95 | 2.163.200 | 2002-11-26 | 00:00:00 | 45,80 | 45,94 | 45,30 | 45,45 | 2.842.400 | 2002-11-27 | 00:00:00 | 45,95 | 46,80 | 45,63 | 46,80 | 2.247.600 | 2002-11-29 | 00:00:00 | 47,01 | 47,49 | 46,94 | 47,20 | 1.434.600 | 2002-12-02 | 00:00:00 | 47,69 | 47,79 | 47,08 | 47,75 | 2.886.200 | 2002-12-03 | 00:00:00 | 47,70 | 48,60 | 47,64 | 48,60 | 3.856.200 | 2002-12-04 | 00:00:00 | 48,30 | 48,82 | 48,02 | 48,55 | 3.351.200 | 2002-12-05 | 00:00:00 | 48,70 | 49,00 | 48,40 | 48,66 | 3.302.200 | 2002-12-06 | 00:00:00 | 48,42 | 49,65 | 48,34 | 49,59 | 4.779.000 | 2002-12-09 | 00:00:00 | 49,48 | 50,00 | 47,19 | 47,49 | 6.087.800 | 2002-12-10 | 00:00:00 | 47,65 | 48,65 | 47,10 | 48,65 | 4.844.800 | 2002-12-11 | 00:00:00 | 48,66 | 48,66 | 47,60 | 48,62 | 4.400.600 | 2002-12-12 | 00:00:00 | 48,26 | 49,85 | 48,26 | 49,51 | 4.527.000 | 2002-12-13 | 00:00:00 | 49,35 | 49,98 | 48,61 | 49,92 | 6.509.200 | 2002-12-16 | 00:00:00 | 50,40 | 50,49 | 48,83 | 49,22 | 4.598.200 | 2002-12-17 | 00:00:00 | 48,80 | 49,12 | 48,20 | 48,40 | 3.369.600 | 2002-12-18 | 00:00:00 | 48,28 | 48,44 | 47,21 | 48,44 | 3.733.600 | 2002-12-19 | 00:00:00 | 48,32 | 48,65 | 47,92 | 48,23 | 3.077.000 | 2002-12-20 | 00:00:00 | 48,25 | 48,70 | 48,20 | 48,53 | 2.527.000 | 2002-12-23 | 00:00:00 | 48,78 | 49,50 | 48,59 | 49,38 | 1.840.800 | 2002-12-24 | 00:00:00 | 49,10 | 49,26 | 48,96 | 49,15 | 1.163.400 | 2002-12-26 | 00:00:00 | 49,21 | 49,40 | 48,70 | 48,80 | 1.875.400 | 2002-12-27 | 00:00:00 | 48,68 | 49,06 | 48,03 | 48,10 | 2.669.400 | 2002-12-30 | 00:00:00 | 48,10 | 48,69 | 48,10 | 48,32 | 2.685.600 | 2002-12-31 | 00:00:00 | 48,33 | 48,33 | 47,05 | 47,90 | 1.508.400 | 2003-01-02 | 00:00:00 | 48,13 | 48,87 | 48,08 | 48,87 | 2.403.200 | 2003-01-03 | 00:00:00 | 48,99 | 49,09 | 48,12 | 48,43 | 2.164.000 | 2003-01-06 | 00:00:00 | 48,44 | 48,94 | 48,27 | 48,78 | 2.262.600 | 2003-01-07 | 00:00:00 | 48,79 | 48,79 | 46,70 | 46,92 | 4.544.200 | 2003-01-08 | 00:00:00 | 46,93 | 47,20 | 45,90 | 46,10 | 2.948.200 | 2003-01-09 | 00:00:00 | 46,25 | 46,67 | 45,60 | 45,75 | 4.142.000 | 2003-01-10 | 00:00:00 | 45,85 | 46,08 | 45,24 | 45,65 | 5.408.200 | 2003-01-13 | 00:00:00 | 45,70 | 46,00 | 44,98 | 45,94 | 4.323.200 | 2003-01-14 | 00:00:00 | 46,10 | 46,47 | 45,39 | 45,81 | 4.543.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|