Mercado fechará em 3 h 15 min

APA Corporation (APA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
32,42+0,24 (+0,75%)
A partir de 12:44PM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202432,1632,9532,1632,4232,422.087.992
18 de abr. de 202432,3832,7432,1232,4332,435.678.100
17 de abr. de 202432,5032,8832,1432,2632,265.993.700
16 de abr. de 202432,7932,9732,1132,5032,506.090.500
15 de abr. de 202433,5433,8833,0033,1633,168.170.400
12 de abr. de 202434,8535,2533,6433,7233,727.067.100
11 de abr. de 202435,2335,2434,1434,4034,404.740.100
10 de abr. de 202434,4835,1734,3835,0535,055.797.100
09 de abr. de 202435,1335,3334,5334,8934,896.547.800
08 de abr. de 202435,7336,0534,9335,0435,046.294.700
05 de abr. de 202435,3335,8635,0135,7435,746.054.100
04 de abr. de 202435,3735,8434,9935,4335,436.932.700
03 de abr. de 202435,5735,9134,8835,2135,219.794.900
02 de abr. de 202435,5635,7234,8035,3435,347.179.800
01 de abr. de 202434,5335,4934,3135,4335,438.326.100
28 de mar. de 202434,1034,7333,9134,3834,3826.801.600
27 de mar. de 202432,7333,7432,5533,7133,717.795.100
26 de mar. de 202434,5234,8032,8132,8832,8811.751.200
25 de mar. de 202433,6634,7433,6234,5934,5912.154.200
22 de mar. de 202433,8534,0333,4133,4633,465.746.400
21 de mar. de 202433,8034,1233,4633,9133,914.453.300
20 de mar. de 202432,7733,9732,6233,7933,795.679.200
19 de mar. de 202432,3933,3132,3133,1433,147.294.800
18 de mar. de 202432,2432,8732,0732,3432,345.540.000
15 de mar. de 202432,2432,8331,8632,0032,0022.210.100
14 de mar. de 202432,7532,9532,2932,4732,478.569.100
13 de mar. de 202431,8532,9031,8432,5632,567.910.400
12 de mar. de 202431,3631,4930,9031,4431,444.969.000
11 de mar. de 202430,6031,2430,4231,2031,204.475.600
08 de mar. de 202430,5531,1330,5330,8130,815.703.600
07 de mar. de 202430,5330,9230,4230,5530,554.730.900
06 de mar. de 202430,9130,9730,4130,6330,634.716.100
05 de mar. de 202430,0330,7029,9130,4630,465.866.600
04 de mar. de 202430,6730,6829,9930,0330,036.582.400
01 de mar. de 202430,2130,6729,9430,4130,416.265.000
29 de fev. de 202430,0930,3029,6329,7929,796.496.200
28 de fev. de 202430,1830,4929,7229,9529,954.815.100
27 de fev. de 202429,8530,4729,7030,2030,206.607.000
26 de fev. de 202429,9730,3229,6029,6229,625.751.700
23 de fev. de 202429,7630,4829,5830,0330,037.868.200
22 de fev. de 202431,1931,2029,9430,2230,2213.861.400
21 de fev. de 202431,1231,9931,0831,4431,448.277.100
20 de fev. de 202431,5031,6430,9430,9830,986.566.300
16 de fev. de 202431,3131,9130,9431,5731,578.147.100
15 de fev. de 202429,9931,4729,9631,2531,256.701.900
14 de fev. de 202429,7530,3529,6629,8029,806.141.500
13 de fev. de 202430,3730,4629,4729,6329,636.006.500
12 de fev. de 202430,0230,8430,0230,4830,486.317.500
09 de fev. de 202430,5230,6929,8029,8729,875.287.700
08 de fev. de 202430,5930,8130,3030,4730,476.213.800
07 de fev. de 202430,5830,8630,1730,5530,553.937.300
06 de fev. de 202430,0130,7729,8230,5230,524.672.000
05 de fev. de 202430,0230,2029,4729,8129,815.604.000
02 de fev. de 202430,7630,7630,1630,2430,244.651.200
01 de fev. de 202431,4431,7130,6130,8030,806.403.700
31 de jan. de 202432,4732,5231,2931,3331,335.400.300
30 de jan. de 202431,4532,4831,3632,4232,425.113.900
29 de jan. de 202432,0532,1231,3931,8731,874.862.300
26 de jan. de 202432,0732,2731,6332,1132,114.159.500
25 de jan. de 202431,4932,0531,1032,0432,044.761.900
24 de jan. de 202431,1131,4830,8031,3731,375.783.500
23 de jan. de 202430,5331,1030,4530,8530,855.541.000
22 de jan. de 202430,3730,9130,0930,7130,715.194.700
19 de jan. de 202430,5030,5529,9530,3730,376.661.200
19 de jan. de 20240.25 Dividendo
18 de jan. de 202430,7930,8130,2330,6830,435.286.300
17 de jan. de 202430,9531,3230,7030,8130,565.407.100
16 de jan. de 202432,1032,2031,2231,2731,025.331.500
12 de jan. de 202433,0833,2032,3032,5432,274.447.400
11 de jan. de 202432,8333,0432,2832,4632,204.322.400
10 de jan. de 202432,9132,9132,3332,5732,305.385.300
09 de jan. de 202433,8733,9432,9032,9732,705.460.200
08 de jan. de 202433,5933,7933,1833,7333,467.849.000
05 de jan. de 202434,3134,4833,7934,3434,069.375.700
04 de jan. de 202434,7535,1333,9734,0533,7719.168.900
03 de jan. de 202435,9936,9135,6036,7536,453.007.300
02 de jan. de 202436,1436,6435,9136,1135,822.838.700
29 de dez. de 202336,3136,3535,7735,8835,593.671.100
28 de dez. de 202336,9937,0936,0836,1035,813.483.400
27 de dez. de 202337,2437,8237,0837,1736,873.315.600
26 de dez. de 202336,4637,3936,4537,2936,993.272.600
22 de dez. de 202336,1936,4035,8435,9635,672.498.200
21 de dez. de 202335,7435,9635,4135,9435,652.551.700
20 de dez. de 202336,1336,3735,4835,5235,234.384.600
19 de dez. de 202335,5536,1735,3336,0135,724.168.400
18 de dez. de 202336,1536,3935,6135,6435,356.081.800
15 de dez. de 202335,6435,7334,9635,3535,069.846.500
14 de dez. de 202335,5736,2135,4435,7435,455.938.700
13 de dez. de 202334,2934,8733,7634,8534,575.054.100
12 de dez. de 202334,1634,4333,8234,1833,903.859.800
11 de dez. de 202334,4334,8234,3634,7034,423.434.500
08 de dez. de 202334,0534,5233,8034,4734,192.732.000
07 de dez. de 202334,2334,4633,5833,8333,554.447.600
06 de dez. de 202334,4034,9233,9334,0333,754.374.900
05 de dez. de 202336,0936,1434,7834,7934,513.070.900
04 de dez. de 202335,7436,2435,5935,8235,533.607.500
01 de dez. de 202335,9837,0635,9636,2035,913.208.900
30 de nov. de 202336,7337,1335,5636,0035,715.839.700
29 de nov. de 202336,6336,7836,1936,3136,012.557.300
28 de nov. de 202336,4336,7436,1236,3836,083.073.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...