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
2022-12-21 229.10 229.10 229.10 229.10 0.0M
2022-12-19 222.85 222.85 222.85 222.85 0.0M
2022-12-14 229.84 229.84 229.84 229.84 0.0M
2022-12-13 232.07 232.07 230.53 230.75 0.0M
2022-12-05 240.14 240.14 240.14 240.14 0.0M
2022-11-25 240.14 240.14 240.14 240.14 0.0M
2022-11-22 239.98 241.10 238.83 241.10 0.0M
2022-11-18 235.12 235.12 234.16 234.16 0.0M
2022-11-17 240.42 240.42 239.47 239.47 0.0M
2022-11-10 240.42 240.42 240.42 240.42 0.0M
2022-11-08 240.00 240.42 240.00 240.42 0.0M
2022-11-01 227.65 227.77 227.65 227.77 0.0M
2022-10-26 239.42 239.42 239.42 239.42 0.0M
2022-10-25 226.60 230.23 226.60 230.23 0.0M
2022-10-21 214.10 214.10 214.10 214.10 0.0M
2022-10-20 211.85 211.85 210.98 211.23 0.0M
2022-10-19 207.72 207.72 207.72 207.72 0.0M
2022-10-13 210.63 210.63 210.63 210.63 0.0M
2022-10-10 212.96 212.96 209.00 209.15 0.0M
2022-10-07 214.78 219.76 214.78 215.92 0.0M
2022-09-30 177.60 177.60 177.60 177.60 0.0M
2022-09-28 173.72 173.72 173.72 173.72 0.0M
2022-09-26 165.37 166.03 165.37 166.03 0.0M
2022-09-23 169.64 169.64 164.88 165.56 0.0M
2022-09-22 202.05 202.05 184.34 184.34 0.0M
2022-09-19 201.85 202.06 201.85 202.06 0.0M
2022-09-16 202.36 203.20 202.36 203.20 0.0M
2022-09-15 211.68 212.31 211.68 212.31 0.0M
2022-09-14 207.07 207.07 205.75 206.16 0.0M
2022-09-13 195.68 195.68 194.17 194.17 0.0M
2022-09-12 196.67 196.67 196.67 196.67 0.0M
2022-09-09 186.11 186.11 186.11 186.11 0.0M
2022-09-08 185.90 187.74 184.46 184.46 0.0M
2022-09-02 192.36 192.36 191.54 191.54 0.0M
2022-09-01 190.70 190.70 189.59 189.59 0.0M
2022-08-31 197.57 198.07 197.06 197.06 0.0M
2022-08-30 196.92 196.92 191.94 191.94 0.0M
2022-08-29 200.33 200.33 200.33 200.33 0.0M
2022-08-26 198.21 198.21 196.80 196.80 0.0M
2022-08-25 200.71 200.80 195.52 196.39 0.0M
2022-08-24 197.44 197.85 195.70 197.83 0.0M
2022-08-22 173.11 173.11 173.11 173.11 0.0M
2022-08-18 173.23 175.45 173.23 175.45 0.0M
2022-08-11 170.38 170.38 170.38 170.38 0.0M
2022-08-10 163.24 163.41 162.27 163.08 0.0M
2022-08-08 154.26 158.82 154.26 158.82 0.0M
2022-08-05 156.12 159.26 156.12 159.26 0.0M
2022-08-03 177.20 177.20 177.20 177.20 0.0M
2022-08-02 183.96 183.96 183.96 183.96 0.0M
2022-08-01 180.65 181.75 180.65 181.75 0.0M
2022-07-29 183.96 183.96 183.96 183.96 0.0M
2022-07-28 177.63 177.63 177.63 177.63 0.0M
2022-07-26 178.28 178.28 174.58 174.58 0.0M
2022-07-25 178.28 178.28 178.28 178.28 0.0M
2022-07-22 178.28 178.28 175.83 175.83 0.0M
2022-07-21 176.27 176.27 176.27 176.27 0.0M
2022-07-20 178.46 178.46 178.46 178.46 0.0M
2022-07-19 173.78 178.48 173.78 178.48 0.0M
2022-07-18 171.57 172.39 169.99 169.99 0.0M
2022-07-15 164.03 164.03 164.03 164.03 0.0M
2022-07-14 166.29 166.29 166.29 166.29 0.0M
2022-07-13 168.87 172.98 168.87 172.98 0.0M
2022-07-11 174.87 176.09 174.87 176.09 0.0M
2022-07-08 182.36 182.36 175.93 176.90 0.0M
2022-07-06 167.94 167.94 163.95 167.89 0.0M
2022-07-05 175.44 175.44 173.97 173.97 0.0M
2022-07-01 174.58 179.24 174.54 179.24 0.0M
2022-06-30 174.34 175.07 174.34 174.58 0.0M
2022-06-29 195.17 195.17 181.66 181.66 0.0M
2022-06-28 197.80 197.80 192.97 192.97 0.0M
2022-06-27 190.81 191.83 188.71 188.71 0.0M
2022-06-24 185.95 186.85 183.87 183.87 0.0M
2022-06-23 181.85 181.92 181.85 181.92 0.0M
2022-06-22 188.24 188.25 186.14 188.25 0.0M
2022-06-21 198.23 202.07 194.99 200.48 0.0M
2022-06-20 173.68 191.91 173.68 191.91 0.0M
2022-06-17 202.62 202.62 195.19 197.80 0.0M
2022-06-15 226.70 226.94 225.08 225.08 0.0M
2022-06-14 233.98 234.47 233.98 234.47 0.0M
2022-06-13 231.80 231.80 231.80 231.80 0.0M
2022-06-10 233.74 236.15 232.15 234.39 0.0M
2022-06-09 240.73 244.35 240.25 240.73 0.0M
2022-06-08 241.22 241.22 241.22 241.22 0.0M
2022-06-07 240.35 241.07 240.35 241.07 0.0M
2022-06-06 222.14 225.47 222.14 222.36 0.0M
2022-06-03 221.25 222.14 221.03 222.14 0.0M
2022-06-02 221.92 223.25 219.06 219.06 0.0M
2022-06-01 218.43 219.06 217.15 219.06 0.0M
2022-05-31 217.85 229.24 214.37 214.59 0.0M
2022-05-27 214.20 217.48 214.20 217.48 0.0M
2022-05-26 214.20 216.20 213.76 213.76 0.0M
2022-05-25 208.22 209.10 208.22 209.10 0.0M
2022-05-23 196.88 204.00 196.88 204.00 0.0M
2022-05-20 195.08 195.08 195.08 195.08 0.0M
2022-05-18 193.91 193.91 191.27 192.90 0.0M
2022-05-17 206.08 206.08 206.08 206.08 0.0M
2022-05-16 208.90 211.94 206.27 206.27 0.0M
2022-05-12 188.34 188.34 183.90 184.87 0.0M
2022-05-10 186.99 186.99 181.86 185.56 0.0M
2022-05-09 183.34 183.34 183.34 183.34 0.0M
2022-05-06 210.73 210.73 210.73 210.73 0.0M
2022-05-05 215.89 215.89 199.32 199.32 0.0M
2022-05-04 207.93 212.35 207.48 212.35 0.0M
2022-05-03 201.27 204.34 201.27 204.34 0.0M
2022-05-02 196.46 198.38 192.79 197.41 0.0M
2022-04-29 198.28 199.24 194.79 194.79 0.0M
2022-04-28 192.19 199.83 192.19 197.02 0.0M
2022-04-27 191.45 192.07 189.19 190.47 0.0M
2022-04-26 188.79 191.55 188.79 190.57 0.0M
2022-04-25 184.50 186.05 184.50 186.05 0.0M
2022-04-22 204.14 204.14 190.14 192.06 0.0M
2022-04-20 202.28 212.43 202.28 204.15 0.0M
2022-04-19 202.54 202.54 202.13 202.13 0.0M
2022-04-18 197.92 200.40 197.92 200.40 0.0M
2022-04-14 198.04 199.82 197.77 197.90 0.0M
2022-04-13 192.94 192.94 192.94 192.94 0.0M
2022-04-12 193.66 194.48 192.41 192.41 0.0M
2022-04-11 190.19 190.24 190.19 190.24 0.0M
2022-04-08 193.88 195.90 191.87 195.70 0.0M
2022-04-07 187.75 187.75 185.61 185.61 0.0M
2022-04-06 189.26 189.26 186.86 186.86 0.0M
2022-04-05 191.80 191.80 189.96 189.96 0.0M
2022-04-04 190.30 192.17 190.30 192.17 0.0M
2022-04-01 192.75 193.64 189.82 189.82 0.0M
2022-03-31 189.29 194.49 189.29 194.12 0.0M
2022-03-30 191.18 191.18 188.19 189.29 0.0M
2022-03-29 181.64 181.64 181.64 181.64 0.0M
2022-03-28 183.19 183.40 182.32 183.40 0.0M
2022-03-25 192.59 192.59 190.93 191.41 0.0M
2022-03-23 190.73 190.73 190.73 190.73 0.0M
2022-03-22 193.71 193.71 190.55 193.06 0.0M
2022-03-21 194.18 196.34 192.29 195.89 0.0M
2022-03-18 194.99 194.99 188.94 189.48 0.0M
2022-03-17 191.51 194.09 190.50 194.09 0.0M
2022-03-15 177.71 184.55 177.71 184.55 0.0M
2022-03-14 182.34 184.74 182.34 184.74 0.0M
2022-03-11 190.99 190.99 190.99 190.99 0.0M
2022-03-10 189.84 189.84 186.63 186.63 0.0M
2022-03-09 177.58 186.63 177.58 186.63 0.0M
2022-03-08 186.27 198.44 186.27 189.31 0.0M
2022-03-07 198.27 198.28 185.71 186.68 0.0M
2022-03-04 195.51 195.51 195.51 195.51 0.0M
2022-03-03 190.95 192.51 190.95 192.51 0.0M
2022-03-02 197.22 197.22 195.07 195.07 0.0M
2022-02-25 164.65 174.23 164.65 174.23 0.0M
2022-02-24 161.40 166.05 161.40 164.65 0.0M
2022-02-23 156.00 156.00 152.93 152.93 0.0M
2022-02-22 158.56 158.56 158.20 158.20 0.0M
2022-02-21 167.13 167.13 167.13 167.13 0.0M
2022-02-17 167.09 167.18 167.09 167.18 0.0M
2022-02-16 170.00 170.00 165.85 165.85 0.0M
2022-02-15 164.04 166.65 164.04 165.83 0.0M
2022-02-14 170.96 170.96 170.73 170.82 0.0M
2022-02-11 176.94 177.84 176.94 177.84 0.0M
2022-02-10 179.40 179.40 179.40 179.40 0.0M
2022-02-09 173.77 177.48 173.69 174.16 0.0M
2022-02-08 174.20 174.20 171.80 171.80 0.0M
2022-02-07 182.53 182.53 178.56 180.18 0.0M
2022-02-04 186.50 192.30 186.50 187.56 0.0M
2022-02-03 181.00 182.16 181.00 182.16 0.0M
2022-02-01 179.64 183.00 179.64 183.00 0.0M
2022-01-31 177.24 177.24 175.62 175.62 0.0M
2022-01-28 177.30 178.38 177.24 177.24 0.0M
2022-01-27 182.46 182.46 176.40 178.93 0.0M
2022-01-26 182.47 182.47 182.46 182.46 0.0M
2022-01-25 175.00 176.46 175.00 176.46 0.0M
2022-01-24 158.06 158.70 158.06 158.70 0.0M
2022-01-20 180.05 180.05 180.05 180.05 0.0M
2022-01-19 181.80 181.80 180.53 180.53 0.0M
2022-01-18 187.99 189.58 183.39 183.92 0.0M
2022-01-17 186.90 187.37 186.90 187.37 0.0M
2022-01-14 178.00 178.00 177.69 177.69 0.0M
2022-01-13 180.00 182.77 178.92 178.92 0.0M
2022-01-10 167.67 170.34 163.88 163.88 0.0M
2022-01-07 170.00 170.00 167.62 167.62 0.0M
2022-01-06 167.50 167.50 167.50 167.50 0.0M
2022-01-05 168.40 168.47 162.94 162.94 0.0M
2022-01-04 162.45 168.79 162.45 167.38 0.0M