APA (SA)

A1PA34
🏛️ brazil →
128.44
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 151.68 153.28 150.13 150.13 0.1M
2021-12-29 159.52 160.49 159.52 160.49 0.0M
2021-12-28 159.45 159.47 157.83 157.83 0.0M
2021-12-27 146.00 157.65 146.00 157.49 0.0M
2021-12-23 147.75 147.75 147.75 147.75 0.0M
2021-12-22 146.14 146.14 146.14 146.14 0.0M
2021-12-14 143.22 143.22 143.22 143.22 0.0M
2021-12-13 149.40 149.40 143.25 143.25 0.0M
2021-12-10 145.90 150.51 145.90 150.51 0.0M
2021-12-07 153.00 153.00 152.70 152.70 0.0M
2021-12-03 148.45 148.45 148.45 148.45 0.0M
2021-12-02 143.00 146.56 143.00 146.56 0.0M
2021-11-30 145.95 145.95 145.35 145.35 0.0M
2021-11-29 148.95 151.26 148.95 151.26 0.0M
2021-11-26 145.76 147.39 144.01 147.39 0.0M
2021-11-24 162.32 162.32 160.58 160.80 0.0M
2021-11-23 155.55 160.22 155.55 158.31 0.0M
2021-11-22 147.20 151.95 147.20 151.95 0.0M
2021-11-18 154.27 154.35 153.90 153.90 0.0M
2021-11-17 162.77 162.77 156.14 156.14 0.0M
2021-11-16 162.50 165.64 162.50 165.64 0.0M
2021-11-12 160.02 160.02 157.00 159.83 0.0M
2021-11-11 164.95 164.95 160.00 160.00 0.0M
2021-11-10 167.57 167.57 159.51 159.51 0.0M
2021-11-09 172.64 172.64 166.36 166.36 0.0M
2021-11-08 171.00 171.00 170.17 170.68 0.0M
2021-11-05 165.28 166.71 165.28 166.08 0.0M
2021-11-04 156.16 156.16 156.16 156.16 0.0M
2021-11-03 157.00 157.00 154.24 156.16 0.0M
2021-11-01 153.71 153.90 153.37 153.75 0.0M
2021-10-29 154.24 154.24 146.40 147.60 0.0M
2021-10-28 149.10 152.70 148.81 152.70 0.0M
2021-10-27 153.97 155.04 151.53 151.53 0.0M
2021-10-26 158.00 158.08 157.13 157.13 0.0M
2021-10-22 157.80 158.90 155.55 156.00 0.0M
2021-10-21 156.28 156.28 154.65 154.65 0.0M
2021-10-20 152.26 154.65 152.26 154.65 0.0M
2021-10-19 152.40 153.38 149.75 149.75 0.0M
2021-10-18 148.01 150.08 147.70 148.26 0.0M
2021-10-15 144.62 146.16 144.48 146.02 0.0M
2021-10-14 143.65 145.04 141.89 145.04 0.0M
2021-10-13 135.59 136.78 135.59 136.10 0.0M
2021-10-11 134.99 137.15 134.99 135.59 0.0M
2021-10-08 131.82 132.73 131.82 132.73 0.0M
2021-10-07 125.13 126.84 125.13 125.40 0.0M
2021-10-06 120.12 120.12 120.12 120.12 0.0M
2021-10-05 121.44 121.44 121.44 121.44 0.0M
2021-09-30 113.51 117.72 113.51 117.72 0.0M
2021-09-29 115.81 116.76 114.60 116.76 0.0M
2021-09-28 125.93 126.10 120.38 120.38 0.0M
2021-09-27 118.62 124.56 118.62 124.44 0.0M
2021-09-24 117.59 118.15 117.37 117.80 0.0M
2021-09-23 110.95 114.62 110.95 114.62 0.0M
2021-09-22 107.00 107.30 107.00 107.30 0.0M
2021-09-21 99.20 99.40 99.01 99.40 0.0M
2021-09-20 102.85 102.85 102.85 102.85 0.0M
2021-09-17 108.46 108.46 106.26 106.37 0.0M
2021-09-15 104.12 107.20 104.12 106.60 0.0M
2021-09-14 103.25 106.69 102.19 102.19 0.0M
2021-09-13 104.07 104.50 104.07 104.50 0.0M
2021-09-09 98.92 98.92 98.92 98.92 0.0M
2021-09-08 102.10 102.10 102.10 102.10 0.1M
2021-09-03 103.02 103.80 101.20 102.20 0.0M
2021-09-02 102.80 102.80 102.80 102.80 0.0M
2021-09-01 98.30 98.30 98.30 98.30 0.0M
2021-08-31 98.00 98.30 98.00 98.30 0.0M
2021-08-30 96.90 97.90 96.90 97.20 0.0M
2021-08-26 93.51 93.51 93.51 93.51 0.0M
2021-08-24 93.33 93.33 93.33 93.33 0.0M
2021-08-23 89.69 91.71 89.69 91.71 0.0M
2021-08-20 83.00 87.12 83.00 87.12 0.0M
2021-08-19 86.67 86.94 86.31 86.85 0.0M
2021-08-18 89.28 91.00 89.28 91.00 0.0M
2021-08-16 90.36 90.40 90.36 90.40 0.0M
2021-08-13 94.40 94.40 94.40 94.40 0.0M
2021-08-12 98.20 98.20 98.20 98.20 0.0M
2021-08-11 98.20 98.20 98.20 98.20 0.0M
2021-08-10 98.92 98.92 98.92 98.92 0.0M
2021-08-09 94.52 94.52 94.52 94.52 0.0M
2021-08-06 95.50 96.52 95.50 96.52 0.0M
2021-08-04 95.38 95.38 92.00 92.00 0.0M
2021-08-03 96.90 97.90 96.90 97.90 0.0M
2021-07-30 97.03 97.07 96.90 96.90 0.0M
2021-07-26 96.49 96.49 96.49 96.49 0.0M
2021-07-23 95.22 95.22 95.22 95.22 0.0M
2021-07-22 95.39 95.39 95.39 95.39 0.0M
2021-07-21 94.76 96.84 94.76 95.83 0.0M
2021-07-20 91.83 91.83 89.55 89.55 0.0M
2021-07-19 89.76 90.15 89.40 89.89 0.0M
2021-07-15 98.00 98.00 94.98 94.98 0.0M
2021-07-14 101.30 101.30 97.20 97.30 0.0M
2021-07-13 105.27 105.27 105.27 105.27 0.0M
2021-07-12 105.93 106.66 105.49 106.66 0.0M
2021-07-08 102.46 106.60 102.46 106.60 0.0M
2021-07-06 108.24 108.24 108.24 108.24 0.0M
2021-07-01 111.32 111.32 111.32 111.32 0.0M
2021-06-30 108.15 108.30 108.15 108.30 0.0M
2021-06-29 104.41 105.56 103.51 103.51 0.0M
2021-06-28 103.91 103.91 103.51 103.51 0.0M
2021-06-24 109.20 109.20 109.20 109.20 0.0M
2021-06-22 109.58 109.67 109.41 109.41 0.0M
2021-06-18 102.74 102.74 102.50 102.50 0.0M
2021-06-17 105.83 106.10 105.17 105.17 0.0M
2021-06-15 116.17 116.17 116.17 116.17 0.0M
2021-06-14 115.45 115.45 115.45 115.45 0.0M
2021-06-10 115.90 115.90 115.90 115.90 0.0M
2021-06-09 116.87 116.87 116.87 116.87 0.0M
2021-06-07 118.44 118.44 117.96 117.96 0.0M
2021-06-04 117.91 117.91 117.91 117.91 0.0M
2021-06-02 119.77 120.78 118.80 120.12 0.0M
2021-06-01 117.32 117.37 117.32 117.37 0.0M
2021-05-27 109.74 109.74 109.71 109.71 0.0M
2021-05-26 107.19 107.19 107.19 107.19 0.0M
2021-05-25 109.27 109.27 107.32 107.32 0.0M
2021-05-20 109.59 109.74 109.59 109.74 0.0M
2021-05-19 110.74 110.74 110.74 110.74 0.0M
2021-05-18 115.70 115.70 115.70 115.70 0.0M
2021-05-17 117.10 117.10 117.10 117.10 0.0M
2021-05-14 112.70 112.70 112.70 112.70 0.0M
2021-05-13 110.52 111.47 110.52 111.47 0.0M
2021-05-12 115.95 115.95 113.33 113.33 0.0M
2021-05-10 113.70 116.12 113.70 116.12 0.0M
2021-05-07 109.50 112.90 109.50 112.20 0.0M
2021-05-06 111.00 112.25 111.00 112.25 0.0M
2021-05-04 108.84 108.84 108.84 108.84 0.0M
2021-05-03 108.96 109.26 108.96 109.14 0.0M
2021-04-30 108.52 109.07 108.20 108.88 0.0M
2021-04-29 113.10 113.10 110.23 110.30 0.0M
2021-04-28 107.50 111.50 107.50 111.50 0.0M
2021-04-27 103.00 104.15 103.00 104.15 0.0M
2021-04-26 101.14 101.21 101.14 101.21 0.0M
2021-04-23 97.85 98.37 97.85 98.37 0.0M
2021-04-22 93.96 96.30 93.90 96.30 0.0M
2021-04-20 93.19 94.32 93.19 93.96 0.0M
2021-04-16 104.30 104.30 100.50 100.50 0.0M
2021-04-15 101.00 101.00 100.30 100.70 0.0M
2021-04-14 105.00 105.00 103.20 103.20 0.0M
2021-04-13 100.00 100.00 100.00 100.00 0.0M
2021-04-12 98.30 98.30 98.30 98.30 0.0M
2021-04-09 99.10 99.10 98.30 98.30 0.0M
2021-04-08 99.10 99.10 96.95 97.00 0.0M
2021-04-07 100.28 100.28 100.28 100.28 0.0M
2021-04-06 100.40 103.44 99.50 100.00 0.0M
2021-04-05 103.00 103.00 99.10 100.40 0.0M
2021-04-01 107.00 107.30 107.00 107.30 0.0M
2021-03-31 102.50 102.50 100.02 100.78 0.0M
2021-03-30 101.70 102.50 100.90 102.50 0.0M
2021-03-29 103.20 103.20 103.20 103.20 0.0M
2021-03-25 101.40 102.90 101.40 102.89 0.0M
2021-03-24 104.60 104.70 104.60 104.70 0.0M
2021-03-23 103.81 103.81 100.00 100.00 0.0M
2021-03-22 104.00 104.00 104.00 104.00 0.0M
2021-03-19 107.70 108.00 107.70 108.00 0.0M
2021-03-18 112.20 114.05 112.20 114.05 0.0M
2021-03-17 116.70 116.70 115.20 115.30 0.0M
2021-03-16 119.08 119.08 116.70 118.20 0.0M
2021-03-15 118.20 119.30 118.20 119.30 0.0M
2021-03-12 119.36 119.36 117.80 117.80 0.0M
2021-03-11 125.00 125.00 120.70 120.70 0.0M
2021-03-10 124.60 124.60 120.40 122.00 0.0M
2021-03-09 131.80 133.30 126.00 126.00 0.0M
2021-03-08 133.33 136.67 131.30 131.80 0.0M
2021-03-05 115.17 128.63 115.17 128.60 0.0M
2021-03-04 112.34 119.80 112.34 115.10 0.0M
2021-03-03 114.50 117.90 112.40 112.40 0.0M
2021-03-02 113.70 115.60 113.70 114.30 0.0M
2021-03-01 113.82 113.82 110.80 110.80 0.0M
2021-02-26 109.68 111.70 108.60 111.40 0.0M
2021-02-25 115.87 119.00 112.43 112.43 0.0M
2021-02-24 109.95 112.10 109.40 112.00 0.0M
2021-02-23 103.85 104.90 102.40 104.90 0.0M
2021-02-22 104.40 107.13 103.30 105.10 0.0M
2021-02-19 98.05 98.05 97.40 97.40 0.0M
2021-02-18 101.50 101.50 96.80 96.80 0.0M
2021-02-17 99.01 102.05 99.01 101.50 0.0M
2021-02-12 89.75 93.20 89.75 92.70 0.0M
2021-02-11 92.60 92.60 89.90 89.90 0.0M
2021-02-10 94.10 94.32 94.10 94.30 0.0M
2021-02-08 92.65 95.95 92.45 95.95 0.0M
2021-02-04 87.21 88.45 87.21 88.45 0.0M
2021-02-03 86.70 89.00 86.55 88.25 0.0M
2021-02-02 85.70 87.50 84.10 84.10 0.0M
2021-02-01 80.88 82.50 80.33 81.07 0.0M
2021-01-29 80.00 80.00 77.65 77.65 0.0M
2021-01-28 81.05 81.05 81.05 81.05 0.0M
2021-01-27 83.62 84.76 81.95 81.95 0.0M
2021-01-26 88.20 88.20 82.60 82.60 0.0M
2021-01-22 88.85 88.88 88.10 88.20 0.0M
2021-01-21 90.49 91.35 90.10 90.10 0.0M
2021-01-20 96.50 96.50 91.80 93.05 0.0M
2021-01-19 92.61 94.86 92.61 94.86 0.0M
2021-01-15 94.34 94.34 92.11 92.65 0.0M
2021-01-14 98.13 98.13 96.00 96.55 0.0M
2021-01-13 99.55 99.55 94.91 94.91 0.0M
2021-01-12 91.96 98.34 91.96 96.89 0.0M
2021-01-11 87.71 90.06 87.71 89.54 0.0M
2021-01-08 91.95 91.95 91.09 91.30 0.0M
2021-01-06 86.34 90.68 86.20 88.85 0.0M
2021-01-05 82.00 87.61 82.00 86.34 0.0M
2021-01-04 76.72 78.31 76.45 77.64 0.0M