(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 | | 2006-03-20 | 00:00:00 | 99,33 | 99,76 | 96,85 | 97,19 | 4.243.200 | | 2006-03-21 | 00:00:00 | 96,93 | 98,60 | 95,70 | 96,35 | 4.703.800 | | 2006-03-22 | 00:00:00 | 96,50 | 99,82 | 96,40 | 97,87 | 4.766.800 | | 2006-03-23 | 00:00:00 | 98,30 | 100,23 | 98,10 | 99,35 | 3.768.600 | | 2006-03-24 | 00:00:00 | 99,30 | 101,97 | 99,29 | 100,55 | 4.078.600 | | 2006-03-27 | 00:00:00 | 100,55 | 100,83 | 98,61 | 100,40 | 4.103.000 | | 2006-03-28 | 00:00:00 | 100,98 | 102,45 | 100,81 | 101,10 | 4.210.800 | | 2006-03-29 | 00:00:00 | 101,20 | 102,89 | 100,82 | 102,65 | 3.180.800 | | 2006-03-30 | 00:00:00 | 103,25 | 104,70 | 102,81 | 103,00 | 3.979.400 | | 2006-03-31 | 00:00:00 | 101,35 | 101,69 | 99,91 | 101,01 | 4.953.800 | | 2006-04-03 | 00:00:00 | 102,05 | 104,80 | 102,05 | 103,87 | 6.011.200 | | 2006-04-04 | 00:00:00 | 103,00 | 104,18 | 102,22 | 103,92 | 3.944.400 | | 2006-04-05 | 00:00:00 | 104,30 | 105,50 | 102,94 | 105,00 | 3.721.800 | | 2006-04-06 | 00:00:00 | 105,15 | 106,08 | 103,52 | 104,11 | 4.426.600 | | 2006-04-07 | 00:00:00 | 103,23 | 103,74 | 101,70 | 102,15 | 3.802.000 | | 2006-04-10 | 00:00:00 | 105,00 | 106,30 | 103,35 | 106,17 | 4.422.200 | | 2006-04-11 | 00:00:00 | 106,90 | 107,94 | 105,31 | 105,78 | 3.805.200 | | 2006-04-12 | 00:00:00 | 105,60 | 106,74 | 103,49 | 103,67 | 3.883.800 | | 2006-04-13 | 00:00:00 | 103,00 | 105,24 | 102,30 | 105,14 | 2.867.400 | | 2006-04-17 | 00:00:00 | 106,12 | 108,64 | 105,82 | 108,22 | 3.951.400 | | 2006-04-18 | 00:00:00 | 108,60 | 110,99 | 108,52 | 110,60 | 4.328.000 | | 2006-04-19 | 00:00:00 | 110,05 | 113,95 | 109,59 | 113,41 | 5.237.800 | | 2006-04-20 | 00:00:00 | 112,50 | 112,77 | 109,02 | 110,61 | 5.082.600 | | 2006-04-21 | 00:00:00 | 111,00 | 113,49 | 110,31 | 113,24 | 4.034.800 | | 2006-04-24 | 00:00:00 | 112,45 | 112,49 | 110,63 | 111,27 | 3.809.000 | | 2006-04-25 | 00:00:00 | 112,80 | 113,08 | 108,41 | 109,63 | 4.687.800 | | 2006-04-26 | 00:00:00 | 109,10 | 111,49 | 106,70 | 107,28 | 4.218.200 | | 2006-04-27 | 00:00:00 | 105,56 | 109,00 | 104,80 | 106,73 | 5.052.400 | | 2006-04-28 | 00:00:00 | 106,02 | 106,69 | 104,75 | 104,82 | 5.590.000 | | 2006-05-01 | 00:00:00 | 105,75 | 109,29 | 105,40 | 107,92 | 5.005.200 | | 2006-05-02 | 00:00:00 | 108,51 | 109,11 | 107,40 | 108,91 | 3.875.800 | | 2006-05-03 | 00:00:00 | 108,25 | 108,45 | 105,20 | 106,08 | 4.739.800 | | 2006-05-04 | 00:00:00 | 105,40 | 105,58 | 103,03 | 104,58 | 6.550.200 | | 2006-05-05 | 00:00:00 | 105,25 | 106,61 | 104,24 | 106,54 | 3.691.000 | | 2006-05-08 | 00:00:00 | 104,33 | 105,89 | 104,15 | 105,85 | 2.910.600 | | 2006-05-09 | 00:00:00 | 105,84 | 107,51 | 105,34 | 106,97 | 3.953.200 | | 2006-05-10 | 00:00:00 | 106,35 | 108,76 | 105,72 | 108,73 | 3.914.600 | | 2006-05-11 | 00:00:00 | 110,00 | 110,02 | 106,35 | 106,71 | 4.407.000 | | 2006-05-12 | 00:00:00 | 106,35 | 106,63 | 102,47 | 102,67 | 4.811.400 | | 2006-05-15 | 00:00:00 | 100,00 | 102,30 | 99,15 | 100,70 | 5.655.200 | | 2006-05-16 | 00:00:00 | 101,80 | 102,88 | 100,34 | 101,56 | 4.589.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
