APA (SA)

A1PA34
🏛️ brazil →
130.26
Last Update: 2025-10-03
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
2024-12-27 136.64 136.78 136.64 136.78 0.0M
2024-12-20 124.54 124.54 124.54 124.54 0.0M
2024-12-17 130.00 130.00 127.27 127.27 0.0M
2024-12-12 134.81 134.81 134.81 134.81 0.0M
2024-12-10 136.08 136.08 135.80 135.80 0.0M
2024-12-09 135.98 135.98 135.98 135.98 0.0M
2024-12-06 130.00 130.26 129.87 129.87 0.0M
2024-12-04 134.37 134.37 134.37 134.37 0.0M
2024-12-03 135.84 136.08 135.84 136.08 0.0M
2024-11-29 134.85 134.85 134.85 134.85 0.0M
2024-11-27 135.20 135.20 135.20 135.20 0.0M
2024-11-25 131.00 131.00 131.00 131.00 0.0M
2024-11-21 130.72 131.30 130.72 131.30 0.0M
2024-11-18 130.50 130.50 130.50 130.50 0.0M
2024-11-14 128.37 128.37 128.37 128.37 0.0M
2024-11-12 127.70 127.70 127.70 127.70 0.0M
2024-11-11 127.20 127.20 127.20 127.20 0.0M
2024-11-08 125.09 125.09 123.96 123.96 0.0M
2024-11-06 139.02 139.02 139.02 139.02 0.0M
2024-11-05 137.37 137.37 137.37 137.37 0.0M
2024-11-04 136.78 136.78 136.78 136.78 0.0M
2024-10-29 136.78 136.78 136.78 136.78 0.0M
2024-10-24 140.84 140.84 140.84 140.84 0.0M
2024-10-22 143.46 143.46 142.94 142.94 0.0M
2024-10-18 142.91 142.91 142.91 142.91 0.0M
2024-10-17 140.26 140.26 140.26 140.26 0.0M
2024-10-16 139.71 140.26 138.87 140.26 0.0M
2024-10-14 149.09 149.09 149.09 149.09 0.0M
2024-10-10 147.90 147.90 147.90 147.90 0.0M
2024-10-04 146.26 146.26 145.81 145.81 0.0M
2024-10-01 138.02 138.02 138.02 138.02 0.0M
2024-09-27 129.73 129.73 129.73 129.73 0.0M
2024-09-26 125.11 125.11 125.11 125.11 0.0M
2024-09-13 131.76 131.76 131.76 131.76 0.0M
2024-09-11 134.15 134.15 132.76 132.76 0.0M
2024-09-10 134.24 135.12 134.24 135.12 0.0M
2024-09-09 144.14 144.14 144.14 144.14 0.0M
2024-09-06 142.63 142.63 142.63 142.63 0.0M
2024-09-05 145.67 145.67 145.67 145.67 0.0M
2024-09-04 147.05 147.05 145.67 145.67 0.0M
2024-08-29 162.05 162.05 162.05 162.05 0.0M
2024-08-27 154.42 154.74 154.42 154.74 0.0M
2024-08-26 157.12 157.12 157.12 157.12 0.0M
2024-08-12 158.87 159.51 158.87 159.51 0.0M
2024-08-07 155.55 155.55 152.95 152.95 0.0M
2024-08-01 179.56 179.56 179.56 179.56 0.0M
2024-07-31 177.75 177.75 176.57 176.57 0.0M
2024-07-29 175.87 175.87 173.37 173.37 0.0M
2024-07-26 176.23 176.23 176.23 176.23 0.0M
2024-07-24 171.33 171.33 171.16 171.16 0.0M
2024-07-22 174.76 174.76 173.44 173.44 0.0M
2024-07-18 177.68 183.66 177.68 182.74 0.0M
2024-07-17 173.46 176.99 173.46 173.85 0.0M
2024-07-16 168.70 169.77 167.92 169.43 0.0M
2024-07-12 161.52 161.52 161.52 161.52 0.0M
2024-07-10 154.88 154.88 154.88 154.88 0.0M
2024-06-25 154.09 154.56 154.09 154.56 0.0M
2024-06-18 149.94 149.94 149.94 149.94 0.0M
2024-06-14 146.98 147.72 146.98 147.72 0.0M
2024-05-21 154.88 154.88 154.88 154.88 0.0M
2024-05-03 146.88 147.47 146.88 147.47 0.0M
2024-05-02 149.94 149.94 148.02 148.02 0.0M
2024-04-17 166.14 166.14 166.14 166.14 0.0M
2024-04-11 174.35 174.35 172.59 172.59 0.0M
2024-04-08 174.37 174.37 174.37 174.37 0.0M
2024-04-05 174.37 174.37 174.37 174.37 0.0M
2024-04-03 174.37 174.37 174.37 174.37 0.0M
2024-04-02 174.37 174.37 174.37 174.37 0.0M
2024-04-01 170.87 174.89 170.87 174.89 0.0M
2024-03-26 170.87 170.87 170.87 170.87 0.0M
2024-03-25 165.75 170.20 165.75 170.20 0.0M
2024-03-23 168.79 168.79 168.79 168.79 0.0M
2024-03-22 165.84 165.84 165.84 165.84 0.0M
2024-03-21 164.69 164.69 164.67 164.67 0.0M
2024-03-19 162.39 162.39 162.39 162.39 0.0M
2024-03-18 159.17 159.17 159.17 159.17 0.0M
2024-03-14 159.17 159.17 159.17 159.17 0.0M
2024-03-13 158.67 158.67 158.67 158.67 0.0M
2024-03-12 152.36 152.36 152.36 152.36 0.0M
2024-03-08 150.62 150.62 150.62 150.62 0.0M
2024-03-05 149.59 149.59 149.59 149.59 0.0M
2024-03-01 146.88 147.96 146.88 147.96 0.0M
2024-02-22 147.62 147.62 147.38 147.38 0.0M
2024-02-21 154.11 154.11 152.98 152.98 0.0M
2024-02-14 146.05 146.05 146.05 146.05 0.0M
2024-01-31 153.90 153.90 153.90 153.90 0.0M
2024-01-23 152.29 152.29 152.29 152.29 0.0M
2024-01-22 149.05 149.05 149.05 149.05 0.0M
2024-01-19 147.56 147.56 147.42 147.42 0.0M
2024-01-18 148.04 148.04 148.04 148.04 0.0M
2024-01-16 151.92 151.92 151.92 151.92 0.0M
2024-01-10 156.26 156.30 155.98 155.98 0.0M