(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 41,71 | 42,45 | 41,60 | 42,34 | 5.181.600 | | 2003-10-30 | 00:00:00 | 43,00 | 43,30 | 42,51 | 42,85 | 6.466.000 | | 2003-10-31 | 00:00:00 | 43,20 | 43,69 | 42,35 | 43,62 | 8.506.800 | | 2003-11-03 | 00:00:00 | 43,60 | 43,68 | 43,04 | 43,39 | 4.597.600 | | 2003-11-04 | 00:00:00 | 43,60 | 43,60 | 42,99 | 43,10 | 3.622.200 | | 2003-11-05 | 00:00:00 | 43,00 | 43,17 | 42,70 | 43,01 | 2.792.800 | | 2003-11-06 | 00:00:00 | 43,10 | 43,37 | 42,60 | 43,32 | 3.861.600 | | 2003-11-07 | 00:00:00 | 43,32 | 43,65 | 42,88 | 43,53 | 3.688.600 | | 2003-11-10 | 00:00:00 | 43,75 | 43,93 | 43,32 | 43,45 | 3.048.200 | | 2003-11-11 | 00:00:00 | 43,50 | 43,67 | 43,02 | 43,10 | 1.494.000 | | 2003-11-12 | 00:00:00 | 43,18 | 43,35 | 42,90 | 43,35 | 3.379.200 | | 2003-11-13 | 00:00:00 | 43,35 | 44,04 | 43,35 | 43,94 | 4.091.400 | | 2003-11-14 | 00:00:00 | 44,02 | 45,01 | 44,01 | 44,76 | 5.843.800 | | 2003-11-17 | 00:00:00 | 44,73 | 44,74 | 43,92 | 44,44 | 2.893.200 | | 2003-11-18 | 00:00:00 | 44,43 | 44,67 | 44,13 | 44,50 | 2.602.200 | | 2003-11-19 | 00:00:00 | 44,49 | 44,72 | 44,35 | 44,71 | 3.277.200 | | 2003-11-20 | 00:00:00 | 44,50 | 44,91 | 44,30 | 44,57 | 3.330.800 | | 2003-11-21 | 00:00:00 | 44,82 | 44,82 | 44,10 | 44,47 | 3.788.400 | | 2003-11-24 | 00:00:00 | 44,40 | 45,13 | 44,34 | 45,10 | 4.283.600 | | 2003-11-25 | 00:00:00 | 44,99 | 45,10 | 44,68 | 44,91 | 2.188.400 | | 2003-11-26 | 00:00:00 | 44,91 | 45,14 | 44,59 | 45,05 | 2.968.200 | | 2003-11-28 | 00:00:00 | 45,06 | 45,11 | 44,79 | 44,93 | 1.806.000 | | 2003-12-01 | 00:00:00 | 45,01 | 45,64 | 44,85 | 45,62 | 2.891.000 | | 2003-12-02 | 00:00:00 | 45,79 | 46,28 | 45,75 | 46,07 | 4.125.200 | | 2003-12-03 | 00:00:00 | 46,99 | 47,00 | 46,27 | 46,62 | 6.572.000 | | 2003-12-04 | 00:00:00 | 46,66 | 48,25 | 46,49 | 47,78 | 4.898.200 | | 2003-12-05 | 00:00:00 | 47,75 | 47,95 | 47,40 | 47,81 | 3.690.400 | | 2003-12-08 | 00:00:00 | 47,90 | 48,34 | 47,40 | 48,25 | 3.207.200 | | 2003-12-09 | 00:00:00 | 48,40 | 49,04 | 48,36 | 48,74 | 5.719.200 | | 2003-12-10 | 00:00:00 | 48,96 | 48,97 | 47,89 | 48,18 | 5.268.000 | | 2003-12-11 | 00:00:00 | 48,01 | 48,17 | 47,46 | 48,01 | 2.796.600 | | 2003-12-12 | 00:00:00 | 48,12 | 48,44 | 47,90 | 48,08 | 3.434.600 | | 2003-12-15 | 00:00:00 | 48,09 | 48,45 | 47,65 | 48,03 | 3.158.400 | | 2003-12-16 | 00:00:00 | 48,03 | 49,11 | 48,03 | 48,95 | 4.324.400 | | 2003-12-17 | 00:00:00 | 49,00 | 49,49 | 48,75 | 49,44 | 3.866.800 | | 2003-12-18 | 00:00:00 | 49,60 | 51,31 | 49,50 | 50,95 | 7.177.000 | | 2003-12-19 | 00:00:00 | 51,10 | 51,10 | 50,40 | 50,78 | 3.708.600 | | 2003-12-22 | 00:00:00 | 50,00 | 50,82 | 50,00 | 50,66 | 2.533.200 | | 2003-12-23 | 00:00:00 | 50,60 | 50,60 | 49,63 | 49,99 | 3.153.600 | | 2003-12-24 | 00:00:00 | 49,99 | 51,17 | 49,98 | 50,45 | 2.134.400 | | 2003-12-26 | 00:00:00 | 50,55 | 50,70 | 50,17 | 50,25 | 1.472.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
