Cotação atual, histórico e gráfico do papel: APER1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/06/2022 | -16,67% | -0,02 | 0,10 | 0,12 | 0,06 | 0,12 | 4K | 41 |
| 06/06/2022 | -20,00% | -0,03 | 0,12 | 0,15 | 0,11 | 0,15 | 8K | 50 |
| 03/06/2022 | -25,00% | -0,05 | 0,15 | 0,20 | 0,14 | 0,22 | 51K | 78 |
| 02/06/2022 | -9,09% | -0,02 | 0,20 | 0,20 | 0,20 | 0,22 | 6K | 39 |
| 01/06/2022 | 0,00% | 0,00 | 0,22 | 0,28 | 0,17 | 0,28 | 9K | 47 |
| 31/05/2022 | 4,76% | 0,01 | 0,22 | 0,20 | 0,20 | 0,29 | 8K | 39 |
| 30/05/2022 | -30,00% | -0,09 | 0,21 | 0,30 | 0,20 | 0,30 | 1K | 15 |
| 27/05/2022 | 0,00% | 0,00 | 0,30 | 0,29 | 0,18 | 0,32 | 50K | 40 |
| 26/05/2022 | 66,67% | 0,12 | 0,30 | 0,18 | 0,18 | 0,30 | 140K | 51 |
| 25/05/2022 | -50,00% | -0,18 | 0,18 | 0,36 | 0,16 | 0,36 | 2K | 28 |
| 24/05/2022 | 80,00% | 0,16 | 0,36 | 0,20 | 0,20 | 0,38 | 2K | 13 |
|
|
| 23/05/2022 | -28,57% | -0,08 | 0,20 | 0,25 | 0,20 | 0,25 | 6K | 39 |
| 20/05/2022 | -20,00% | -0,07 | 0,28 | 0,37 | 0,28 | 0,42 | 4K | 28 |
| 19/05/2022 | -23,91% | -0,11 | 0,35 | 0,50 | 0,35 | 0,50 | 8K | 32 |
| 18/05/2022 | 2,22% | 0,01 | 0,46 | 0,48 | 0,38 | 0,48 | 8K | 47 |
| 17/05/2022 | 25,00% | 0,09 | 0,45 | 0,36 | 0,34 | 0,54 | 29K | 106 |
| 16/05/2022 | -10,00% | -0,04 | 0,36 | 0,48 | 0,36 | 0,48 | 8K | 40 |
| 13/05/2022 | -27,27% | -0,15 | 0,40 | 0,69 | 0,40 | 0,69 | 9K | 64 |
| 12/05/2022 | -6,78% | -0,04 | 0,55 | 0,60 | 0,39 | 0,82 | 49K | 130 |
| 11/05/2022 | 103,45% | 0,30 | 0,59 | 0,30 | 0,30 | 0,59 | 32K | 114 |
| 10/05/2022 | 123,08% | 0,16 | 0,29 | 0,14 | 0,14 | 0,65 | 65K | 220 |
| 09/05/2022 | 116,67% | 0,07 | 0,13 | 0,06 | 0,06 | 0,24 | 11K | 96 |
| 06/05/2022 | -33,33% | -0,03 | 0,06 | 0,09 | 0,05 | 0,09 | 9K | 129 |
| 05/05/2022 | -35,71% | -0,05 | 0,09 | 0,14 | 0,09 | 0,14 | 4K | 85 |
| 04/05/2022 | -30,00% | -0,06 | 0,14 | 0,20 | 0,14 | 0,21 | 5K | 27 |
| 03/05/2022 | -4,76% | -0,01 | 0,20 | 0,22 | 0,20 | 0,22 | 4K | 17 |
| 02/05/2022 | -27,59% | -0,08 | 0,21 | 0,28 | 0,15 | 0,29 | 3K | 37 |
| 29/04/2022 | -19,44% | -0,07 | 0,29 | 0,47 | 0,24 | 0,47 | 20K | 85 |
| 28/04/2022 | 28,57% | 0,08 | 0,36 | 0,41 | 0,30 | 0,57 | 43K | 114 |
| 27/04/2022 | -56,25% | -0,36 | 0,28 | 0,60 | 0,28 | 0,60 | 7K | 43 |
| 26/04/2022 | -7,25% | -0,05 | 0,64 | 0,64 | 0,64 | 0,64 | 128 | 1 |
| 25/04/2022 | -10,39% | -0,08 | 0,69 | 0,76 | 0,60 | 0,76 | 4K | 24 |
| 22/04/2022 | -3,75% | -0,03 | 0,77 | 1,19 | 0,60 | 1,19 | 45K | 62 |
| 20/04/2022 | -6,98% | -0,06 | 0,80 | 0,86 | 0,80 | 0,91 | 7K | 31 |
| 19/04/2022 | -31,20% | -0,39 | 0,86 | 1,15 | 0,86 | 1,20 | 23K | 128 |
| 18/04/2022 | 0,00% | 0,00 | 1,25 | 1,25 | 1,00 | 1,50 | 25K | 74 |
| 14/04/2022 | -3,85% | -0,05 | 1,25 | 1,28 | 1,25 | 1,60 | 48K | 77 |
| 13/04/2022 | 30,00% | 0,30 | 1,30 | 1,00 | 0,83 | 1,50 | 21K | 74 |
| 12/04/2022 | -93,33% | -14,00 | 1,00 | 0,49 | 0,16 | 1,00 | 11K | 25 |
| 23/02/2021 | -11,76% | -2,00 | 15,00 | 16,51 | 13,88 | 16,98 | 97K | 43 |
| 22/02/2021 | -16,87% | -3,45 | 17,00 | 19,45 | 16,54 | 20,20 | 159K | 58 |
| 19/02/2021 | -18,23% | -4,56 | 20,45 | 26,00 | 20,45 | 26,00 | 187K | 44 |
| 18/02/2021 | -10,68% | -2,99 | 25,01 | 28,01 | 25,00 | 28,50 | 274K | 73 |
| 17/02/2021 | 21,58% | 4,97 | 28,00 | 23,03 | 23,03 | 30,00 | 709K | 109 |
| 12/02/2021 | 4,68% | 1,03 | 23,03 | 22,00 | 20,05 | 25,30 | 285K | 82 |
| 11/02/2021 | 0,00% | 0,00 | 22,00 | 22,26 | 21,70 | 24,60 | 690K | 145 |
| 10/02/2021 | 12,82% | 2,50 | 22,00 | 22,30 | 19,90 | 24,00 | 267K | 74 |
| 09/02/2021 | 2,63% | 0,50 | 19,50 | 20,01 | 19,50 | 29,00 | 850K | 207 |
| 08/02/2021 | 75,93% | 8,20 | 19,00 | 11,09 | 10,20 | 20,50 | 438K | 176 |
| 05/02/2021 | 13,80% | 1,31 | 10,80 | 10,50 | 10,22 | 11,50 | 168K | 47 |
| 04/02/2021 | -17,05% | -1,95 | 9,49 | 11,44 | 9,49 | 13,50 | 113K | 59 |
| 03/02/2021 | 38,67% | 3,19 | 11,44 | 8,00 | 8,00 | 12,00 | 187K | 101 |
| 02/02/2021 | 17,86% | 1,25 | 8,25 | 7,00 | 7,00 | 9,00 | 293K | 192 |
| 01/02/2021 | -7,89% | -0,60 | 7,00 | 8,00 | 7,00 | 8,20 | 71K | 80 |
| 29/01/2021 | 1,33% | 0,10 | 7,60 | 7,50 | 7,00 | 7,60 | 40K | 17 |
| 28/01/2021 | 226,09% | 5,20 | 7,50 | 7,51 | 7,25 | 7,61 | 46K | 29 |
| 11/11/2019 | 34,50% | 0,59 | 2,30 | 1,70 | 1,61 | 2,30 | 347K | 182 |
| 08/11/2019 | -24,34% | -0,55 | 1,71 | 2,25 | 1,70 | 2,25 | 313K | 71 |
| 07/11/2019 | -9,24% | -0,23 | 2,26 | 2,50 | 2,25 | 2,60 | 102K | 161 |
| 06/11/2019 | -16,72% | -0,50 | 2,49 | 2,98 | 2,26 | 2,98 | 28K | 54 |
| 05/11/2019 | 54,12% | 1,05 | 2,99 | 2,00 | 1,83 | 3,00 | 2M | 97 |
| 04/11/2019 | 6,59% | 0,12 | 1,94 | 1,82 | 1,81 | 2,20 | 35K | 81 |
| 01/11/2019 | -2,67% | -0,05 | 1,82 | 1,92 | 1,80 | 2,00 | 73K | 66 |
| 31/10/2019 | -14,61% | -0,32 | 1,87 | 2,20 | 1,86 | 2,20 | 20K | 43 |
| 30/10/2019 | 23,03% | 0,41 | 2,19 | 1,90 | 1,78 | 2,25 | 31K | 85 |
| 29/10/2019 | -11,00% | -0,22 | 1,78 | 2,00 | 1,50 | 2,00 | 33K | 84 |
| 28/10/2019 | -17,36% | -0,42 | 2,00 | 2,41 | 2,00 | 2,50 | 32K | 99 |
| 25/10/2019 | -3,20% | -0,08 | 2,42 | 2,49 | 2,11 | 2,60 | 47K | 104 |
| 24/10/2019 | -7,41% | -0,20 | 2,50 | 2,70 | 2,32 | 2,80 | 127K | 170 |
| 23/10/2019 | -6,57% | -0,19 | 2,70 | 3,10 | 2,20 | 3,15 | 67K | 84 |
| 22/10/2019 | 7,04% | 0,19 | 2,89 | 2,70 | 2,33 | 3,40 | 207K | 233 |
| 21/10/2019 | - | - | 2,70 | 2,76 | 2,70 | 2,76 | 5K | 7 |
Date,Open,High,Low,Close,Volume
07-Jun-22,0.12,0.12,0.06,0.10,4447
06-Jun-22,0.15,0.15,0.11,0.12,7742
03-Jun-22,0.20,0.22,0.14,0.15,50739
02-Jun-22,0.20,0.22,0.20,0.20,5614
01-Jun-22,0.28,0.28,0.17,0.22,9417
31-May-22,0.20,0.29,0.20,0.22,7565
30-May-22,0.30,0.30,0.20,0.21,1450
27-May-22,0.29,0.32,0.18,0.30,50389
26-May-22,0.18,0.30,0.18,0.30,140127
25-May-22,0.36,0.36,0.16,0.18,1938
24-May-22,0.20,0.38,0.20,0.36,2170
23-May-22,0.25,0.25,0.20,0.20,5889
20-May-22,0.37,0.42,0.28,0.28,4144
19-May-22,0.50,0.50,0.35,0.35,7781
18-May-22,0.48,0.48,0.38,0.46,7725
17-May-22,0.36,0.54,0.34,0.45,28528
16-May-22,0.48,0.48,0.36,0.36,8384
13-May-22,0.69,0.69,0.40,0.40,9060
12-May-22,0.60,0.82,0.39,0.55,49239
11-May-22,0.30,0.59,0.30,0.59,31619
10-May-22,0.14,0.65,0.14,0.29,65309
09-May-22,0.06,0.24,0.06,0.13,10659
06-May-22,0.09,0.09,0.05,0.06,9101
05-May-22,0.14,0.14,0.09,0.09,3645
04-May-22,0.20,0.21,0.14,0.14,4576
03-May-22,0.22,0.22,0.20,0.20,4023
02-May-22,0.28,0.29,0.15,0.21,3147
29-Apr-22,0.47,0.47,0.24,0.29,20008
28-Apr-22,0.41,0.57,0.30,0.36,43242
27-Apr-22,0.60,0.60,0.28,0.28,6822
26-Apr-22,0.64,0.64,0.64,0.64,128
25-Apr-22,0.76,0.76,0.60,0.69,3634
22-Apr-22,1.19,1.19,0.60,0.77,45284
20-Apr-22,0.86,0.91,0.80,0.80,6532
19-Apr-22,1.15,1.20,0.86,0.86,23416
18-Apr-22,1.25,1.50,1.00,1.25,25145
14-Apr-22,1.28,1.60,1.25,1.25,48029
13-Apr-22,1.00,1.50,0.83,1.30,21453
12-Apr-22,0.49,1.00,0.16,1.00,10860
23-Feb-21,16.51,16.98,13.88,15.00,97247
22-Feb-21,19.45,20.20,16.54,17.00,159195
19-Feb-21,26.00,26.00,20.45,20.45,186810
18-Feb-21,28.01,28.50,25.00,25.01,274030
17-Feb-21,23.03,30.00,23.03,28.00,709165
12-Feb-21,22.00,25.30,20.05,23.03,284876
11-Feb-21,22.26,24.60,21.70,22.00,689925
10-Feb-21,22.30,24.00,19.90,22.00,266727
09-Feb-21,20.01,29.00,19.50,19.50,850015
08-Feb-21,11.09,20.50,10.20,19.00,438340
05-Feb-21,10.50,11.50,10.22,10.80,167970
04-Feb-21,11.44,13.50,9.49,9.49,112701
03-Feb-21,8.00,12.00,8.00,11.44,186577
02-Feb-21,7.00,9.00,7.00,8.25,292675
01-Feb-21,8.00,8.20,7.00,7.00,70720
29-Jan-21,7.50,7.60,7.00,7.60,40384
28-Jan-21,7.51,7.61,7.25,7.50,46328
11-Nov-19,1.70,2.30,1.61,2.30,347098
08-Nov-19,2.25,2.25,1.70,1.71,313206
07-Nov-19,2.50,2.60,2.25,2.26,102210
06-Nov-19,2.98,2.98,2.26,2.49,27831
05-Nov-19,2.00,3.00,1.83,2.99,2172690
04-Nov-19,1.82,2.20,1.81,1.94,34552
01-Nov-19,1.92,2.00,1.80,1.82,73338
31-Oct-19,2.20,2.20,1.86,1.87,20219
30-Oct-19,1.90,2.25,1.78,2.19,30671
29-Oct-19,2.00,2.00,1.50,1.78,32645
28-Oct-19,2.41,2.50,2.00,2.00,31854
25-Oct-19,2.49,2.60,2.11,2.42,47096
24-Oct-19,2.70,2.80,2.32,2.50,127214
23-Oct-19,3.10,3.15,2.20,2.70,67268
22-Oct-19,2.70,3.40,2.33,2.89,207389
21-Oct-19,2.76,2.76,2.70,2.70,4676
*exoneração de responsabilidade e termos de uso