(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 58,06 | 58,32 | 57,65 | 57,78 | 3.056.800 | | 2004-06-22 | 00:00:00 | 57,78 | 58,14 | 57,50 | 58,06 | 2.832.600 | | 2004-06-23 | 00:00:00 | 58,11 | 59,55 | 57,88 | 59,55 | 3.527.600 | | 2004-06-24 | 00:00:00 | 59,55 | 60,00 | 58,42 | 58,55 | 3.481.600 | | 2004-06-25 | 00:00:00 | 58,70 | 59,02 | 57,82 | 57,83 | 4.074.600 | | 2004-06-28 | 00:00:00 | 58,20 | 58,20 | 56,89 | 57,00 | 3.829.200 | | 2004-06-29 | 00:00:00 | 57,01 | 58,07 | 56,99 | 58,00 | 3.237.400 | | 2004-06-30 | 00:00:00 | 58,10 | 58,68 | 57,83 | 58,60 | 3.101.600 | | 2004-07-01 | 00:00:00 | 58,59 | 59,29 | 58,26 | 59,08 | 3.062.000 | | 2004-07-02 | 00:00:00 | 59,09 | 59,46 | 58,80 | 59,07 | 2.658.000 | | 2004-07-06 | 00:00:00 | 59,40 | 60,18 | 59,40 | 59,75 | 2.606.000 | | 2004-07-07 | 00:00:00 | 59,75 | 60,95 | 59,29 | 60,82 | 5.427.800 | | 2004-07-08 | 00:00:00 | 60,82 | 60,96 | 59,38 | 59,97 | 3.752.800 | | 2004-07-09 | 00:00:00 | 59,97 | 60,48 | 59,83 | 60,26 | 2.716.800 | | 2004-07-12 | 00:00:00 | 60,26 | 60,39 | 59,61 | 59,75 | 2.099.200 | | 2004-07-13 | 00:00:00 | 59,78 | 59,85 | 59,02 | 59,33 | 2.862.600 | | 2004-07-14 | 00:00:00 | 59,17 | 60,03 | 59,17 | 59,80 | 3.221.200 | | 2004-07-15 | 00:00:00 | 59,86 | 60,26 | 59,48 | 60,00 | 3.295.400 | | 2004-07-16 | 00:00:00 | 60,25 | 61,13 | 60,07 | 60,79 | 2.574.200 | | 2004-07-19 | 00:00:00 | 60,79 | 61,22 | 60,30 | 60,60 | 3.809.000 | | 2004-07-20 | 00:00:00 | 60,80 | 60,82 | 60,12 | 60,31 | 2.932.200 | | 2004-07-21 | 00:00:00 | 60,40 | 60,56 | 58,85 | 58,85 | 3.775.000 | | 2004-07-22 | 00:00:00 | 58,92 | 59,56 | 58,53 | 59,05 | 3.190.400 | | 2004-07-23 | 00:00:00 | 59,06 | 59,34 | 58,31 | 58,70 | 1.908.800 | | 2004-07-26 | 00:00:00 | 58,85 | 59,20 | 57,58 | 57,95 | 3.332.600 | | 2004-07-27 | 00:00:00 | 57,70 | 58,74 | 57,70 | 58,44 | 4.447.600 | | 2004-07-28 | 00:00:00 | 58,45 | 59,04 | 58,02 | 58,76 | 3.674.600 | | 2004-07-29 | 00:00:00 | 58,95 | 59,20 | 58,51 | 59,15 | 2.711.200 | | 2004-07-30 | 00:00:00 | 59,30 | 59,79 | 59,20 | 59,79 | 2.586.000 | | 2004-08-02 | 00:00:00 | 59,79 | 59,79 | 58,63 | 59,50 | 2.462.200 | | 2004-08-03 | 00:00:00 | 59,51 | 60,15 | 59,51 | 60,03 | 4.704.800 | | 2004-08-04 | 00:00:00 | 59,95 | 60,20 | 58,24 | 58,29 | 4.670.400 | | 2004-08-05 | 00:00:00 | 58,15 | 58,64 | 57,40 | 57,60 | 3.411.200 | | 2004-08-06 | 00:00:00 | 57,18 | 57,43 | 56,40 | 56,41 | 3.569.200 | | 2004-08-09 | 00:00:00 | 56,56 | 57,98 | 56,31 | 57,40 | 2.431.800 | | 2004-08-10 | 00:00:00 | 57,70 | 58,18 | 57,24 | 57,88 | 3.111.600 | | 2004-08-11 | 00:00:00 | 57,65 | 57,99 | 56,71 | 57,66 | 3.353.800 | | 2004-08-12 | 00:00:00 | 57,77 | 58,57 | 56,65 | 56,65 | 2.990.600 | | 2004-08-13 | 00:00:00 | 56,80 | 57,45 | 56,20 | 57,03 | 3.289.000 | | 2004-08-16 | 00:00:00 | 57,00 | 57,43 | 56,61 | 57,38 | 3.234.200 | | 2004-08-17 | 00:00:00 | 57,38 | 57,38 | 55,52 | 55,53 | 3.934.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
