Mercado fechará em 3 h 32 min

APA Corporation (APA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,61-2,16 (-5,57%)
A partir de 12:28PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202239,4139,7836,5636,6136,614.153.538
28 de jun. de 202238,8939,8537,9238,7738,779.116.600
27 de jun. de 202237,1738,1736,6037,4737,4711.187.100
24 de jun. de 202236,9337,8836,2636,4536,459.962.100
23 de jun. de 202237,7638,4435,4236,2136,219.729.200
22 de jun. de 202237,6339,0237,2337,5037,509.695.000
21 de jun. de 202239,8241,1439,0440,3540,359.495.000
17 de jun. de 202241,7841,8438,1639,2239,2216.273.600
16 de jun. de 202244,0544,3341,1641,7641,769.135.100
15 de jun. de 202246,0746,5044,3545,6345,637.478.000
14 de jun. de 202246,6047,6644,9946,0046,007.751.900
13 de jun. de 202246,4746,5443,9045,5745,579.843.000
10 de jun. de 202249,1449,8247,7248,8148,816.434.300
09 de jun. de 202250,6551,6350,0250,0450,046.461.800
08 de jun. de 202251,7551,9550,8651,1751,177.689.200
07 de jun. de 202248,1251,9248,0651,3951,3910.390.900
06 de jun. de 202248,9249,0747,6048,5548,555.524.300
03 de jun. de 202247,4048,4947,3148,3048,305.006.900
02 de jun. de 202247,1448,4046,8047,4747,476.671.300
01 de jun. de 202248,0348,9746,5047,6247,629.252.600
31 de mai. de 202249,7350,4646,2047,0147,0137.978.500
27 de mai. de 202245,7047,6445,5247,6247,629.157.000
26 de mai. de 202246,0746,8945,5845,8445,849.517.700
25 de mai. de 202243,5145,5843,5145,5545,557.895.100
24 de mai. de 202243,4144,4643,0743,6243,627.953.400
23 de mai. de 202242,3344,3741,8744,1544,158.510.500
20 de mai. de 202241,0842,3040,2341,6641,668.298.500
19 de mai. de 202239,4841,9039,3340,8240,827.227.400
18 de mai. de 202243,4143,4839,7840,4540,458.696.400
17 de mai. de 202242,8743,4642,3943,1443,146.472.200
16 de mai. de 202241,3643,3841,2642,4142,419.127.800
13 de mai. de 202239,2641,9239,2541,1541,158.755.200
12 de mai. de 202237,8839,0336,8738,0338,0310.293.600
11 de mai. de 202238,3940,6038,0538,3038,3010.243.300
10 de mai. de 202238,2139,4836,1237,3837,3811.971.800
09 de mai. de 202243,1343,1337,3537,5337,5313.347.600
06 de mai. de 202241,9844,1741,1344,1144,119.499.800
05 de mai. de 202244,8345,2540,6841,3041,3015.617.200
04 de mai. de 202243,9845,2742,2145,2045,2010.228.600
03 de mai. de 202240,6442,9640,5842,5242,529.096.200
02 de mai. de 202240,3141,1039,1840,6140,6110.677.800
29 de abr. de 202241,5442,6340,6740,9340,9312.974.500
28 de abr. de 202240,4841,9838,9241,4541,457.272.700
27 de abr. de 202238,8440,3338,1139,9739,9710.210.200
26 de abr. de 202239,2039,9738,4938,6238,629.979.700
25 de abr. de 202239,0839,3536,9839,0839,0810.373.300
22 de abr. de 202241,7842,6940,4740,7140,718.827.500
21 de abr. de 202244,8945,2241,6842,1942,1910.374.600
21 de abr. de 20220.125 Dividendo
20 de abr. de 202244,4345,1543,9544,3344,218.777.200
19 de abr. de 202243,5545,2243,4644,3944,267.131.600
18 de abr. de 202244,1144,9943,4643,9843,8610.373.400
14 de abr. de 202243,3744,2843,3243,6843,565.864.600
13 de abr. de 202242,8543,9942,1343,6143,496.519.500
12 de abr. de 202241,9843,2641,9542,1842,065.817.500
11 de abr. de 202242,3642,4440,7341,0740,959.983.100
08 de abr. de 202241,3743,4041,3043,0242,906.951.900
07 de abr. de 202241,5741,9139,3641,0040,888.741.500
06 de abr. de 202241,9042,2440,3640,8140,697.368.000
05 de abr. de 202243,2343,8841,5841,6941,577.330.100
04 de abr. de 202243,0043,6942,2742,9842,866.937.800
01 de abr. de 202241,4242,6941,4242,2242,105.005.400
31 de mar. de 202241,0642,7740,8041,3341,217.934.500
30 de mar. de 202241,4542,3640,6841,2041,089.015.800
29 de mar. de 202238,8840,9738,5240,9640,847.534.500
28 de mar. de 202240,5040,5038,9339,8539,747.191.100
25 de mar. de 202240,4442,0940,2441,5341,415.891.400
24 de mar. de 202240,8041,7340,3540,7840,675.551.700
23 de mar. de 202241,4041,7440,3040,7140,608.012.900
22 de mar. de 202240,6841,2839,8540,5240,417.202.900
21 de mar. de 202240,1341,7340,0540,8840,768.093.600
18 de mar. de 202239,1439,3838,6439,1139,0011.795.000
17 de mar. de 202237,8239,8537,6239,4339,329.280.800
16 de mar. de 202236,8037,1335,8936,8536,7510.542.400
15 de mar. de 202235,5736,8434,8036,7036,6011.132.700
14 de mar. de 202238,0138,4936,4437,5837,4711.775.900
11 de mar. de 202239,5640,1539,0039,0538,948.395.100
10 de mar. de 202239,0640,2038,2440,0439,9310.804.000
09 de mar. de 202236,9938,9036,3638,7038,5913.634.700
08 de mar. de 202239,1341,2037,4638,6338,5216.485.200
07 de mar. de 202239,9140,5637,3337,9237,8115.962.100
04 de mar. de 202238,4439,7337,9039,4839,3714.536.200
03 de mar. de 202237,1938,2937,1138,2838,1711.157.200
02 de mar. de 202238,0039,1737,2137,8737,7612.209.000
01 de mar. de 202236,2937,6435,9937,2937,1815.356.900
28 de fev. de 202233,4535,6733,3135,6335,5312.942.500
25 de fev. de 202232,1433,7432,1333,6733,589.284.100
24 de fev. de 202231,1332,4529,9532,3132,2214.283.800
23 de fev. de 202231,4432,2830,6530,8330,7410.600.300
22 de fev. de 202233,0233,2430,4331,0430,9514.908.200
18 de fev. de 202231,8132,3731,4232,1632,078.774.300
17 de fev. de 202232,2733,2432,1032,3932,306.808.500
16 de fev. de 202232,4233,2331,9832,4032,317.334.700
15 de fev. de 202231,0532,3830,9032,2332,146.883.700
14 de fev. de 202233,8534,1631,9432,1432,0512.322.300
11 de fev. de 202233,6434,4633,3634,1434,0412.781.100
10 de fev. de 202233,2534,6133,1333,4633,378.841.800
09 de fev. de 202232,7333,9132,7033,4333,347.594.000
08 de fev. de 202233,7833,8832,3232,8732,7810.434.400
07 de fev. de 202234,1834,7833,2834,0933,997.647.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...