Cotação atual, histórico e gráfico do papel: APER3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações APER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,09%	0,04	44,89	44,85	44,85	44,90	36K	5
22/04/2024	0,04%	0,02	44,85	44,85	44,85	44,85	108K	1
19/04/2024	0,02%	0,01	44,83	44,82	44,82	45,00	341K	10
18/04/2024	1,86%	0,82	44,82	44,82	44,81	45,00	85K	9
17/04/2024	-1,74%	-0,78	44,00	43,60	43,60	44,00	22K	2
16/04/2024	0,04%	0,02	44,78	44,76	44,76	45,50	246K	15
15/04/2024	4,43%	1,90	44,76	43,00	42,83	44,80	310K	28
12/04/2024	-0,33%	-0,14	42,86	42,86	42,86	42,86	4K	1
11/04/2024	2,38%	1,00	43,00	43,00	43,00	43,00	22K	4
10/04/2024	-1,25%	-0,53	42,00	42,56	42,00	42,56	55K	8
09/04/2024	0,02%	0,01	42,53	42,52	42,52	42,53	21K	4
08/04/2024	-1,14%	-0,49	42,52	42,52	42,52	42,52	13K	3
05/04/2024	-0,55%	-0,24	43,01	43,25	43,01	45,00	69K	16
04/04/2024	1,50%	0,64	43,25	42,61	42,50	44,99	173K	21
03/04/2024	-0,98%	-0,42	42,61	42,50	42,00	43,49	51K	12
02/04/2024	-2,91%	-1,29	43,03	43,03	43,03	43,03	9K	2
01/04/2024	-0,54%	-0,24	44,32	43,50	43,18	44,32	22K	5
28/03/2024	0,02%	0,01	44,56	44,57	44,56	44,58	13K	3
27/03/2024	0,04%	0,02	44,55	44,55	44,55	44,55	9K	2
26/03/2024	8,61%	3,53	44,53	40,99	40,99	45,00	460K	47
22/03/2024	0,05%	0,02	41,00	41,00	41,00	41,00	66K	1
21/03/2024	1,61%	0,65	40,98	40,33	40,16	40,98	40K	8
20/03/2024	-1,85%	-0,76	40,33	40,32	40,01	40,41	68K	15
19/03/2024	-0,99%	-0,41	41,09	40,71	40,71	41,09	12K	3
18/03/2024	1,02%	0,42	41,50	40,99	40,99	41,50	12K	3
15/03/2024	0,20%	0,08	41,08	41,01	41,00	41,08	16K	4
14/03/2024	-4,41%	-1,89	41,00	41,53	41,00	41,69	45K	11
13/03/2024	1,61%	0,68	42,89	41,21	41,21	42,89	38K	8
12/03/2024	-4,07%	-1,79	42,21	42,71	42,21	43,20	30K	7
11/03/2024	1,88%	0,81	44,00	42,50	42,50	44,00	9K	2
08/03/2024	-2,15%	-0,95	43,19	43,90	42,21	43,90	56K	13
07/03/2024	11,75%	4,64	44,14	39,98	39,98	44,29	763K	59
06/03/2024	3,81%	1,45	39,50	38,05	37,00	40,40	339K	22
05/03/2024	-4,06%	-1,61	38,05	39,04	38,05	39,57	27K	7
04/03/2024	-6,73%	-2,86	39,66	43,56	39,66	43,56	128K	31
01/03/2024	-3,82%	-1,69	42,52	44,30	42,52	44,49	309K	36
29/02/2024	0,02%	0,01	44,21	43,10	43,10	44,40	181K	31
28/02/2024	-0,54%	-0,24	44,20	43,70	43,70	44,20	238K	10
27/02/2024	0,68%	0,30	44,44	44,16	44,16	44,55	31K	7
26/02/2024	-0,02%	-0,01	44,14	44,49	44,14	44,49	102K	16
23/02/2024	-0,16%	-0,07	44,15	44,13	44,12	44,50	150K	20
22/02/2024	-0,63%	-0,28	44,22	44,11	44,10	45,00	302K	30
21/02/2024	0,95%	0,42	44,50	44,31	44,30	44,94	49K	7
20/02/2024	0,07%	0,03	44,08	44,50	44,08	45,49	142K	30
19/02/2024	1,78%	0,77	44,05	43,99	43,00	45,00	463K	45
15/02/2024	-1,19%	-0,52	43,28	43,74	43,28	43,99	31K	7
14/02/2024	-0,39%	-0,17	43,80	42,00	42,00	44,20	425K	44
09/02/2024	12,17%	4,77	43,97	39,10	39,10	44,73	294K	44
08/02/2024	-2,41%	-0,97	39,20	39,32	39,10	40,30	20K	5
07/02/2024	-1,59%	-0,65	40,17	42,09	40,17	42,09	58K	12
06/02/2024	-7,02%	-3,08	40,82	44,40	40,82	45,71	67K	14
05/02/2024	-4,57%	-2,10	43,90	45,01	41,65	45,01	351K	34
02/02/2024	-2,13%	-1,00	46,00	47,30	46,00	47,60	176K	33
01/02/2024	28,07%	10,30	47,00	36,76	36,75	47,00	2M	155
31/01/2024	-12,10%	-5,05	36,70	41,35	32,20	41,35	542K	128
30/01/2024	-4,77%	-2,09	41,75	43,41	41,75	43,78	198K	31
29/01/2024	0,00%	0,00	43,84	43,84	43,81	43,90	35K	7
26/01/2024	0,16%	0,07	43,84	43,88	43,83	43,99	57K	11
25/01/2024	0,37%	0,16	43,77	43,77	43,77	43,90	110K	9
24/01/2024	-0,27%	-0,12	43,61	43,61	43,61	43,61	4K	1
23/01/2024	0,05%	0,02	43,73	43,73	43,73	44,00	79K	13
22/01/2024	0,05%	0,02	43,71	43,69	43,69	43,90	92K	13
19/01/2024	0,05%	0,02	43,69	43,50	43,23	43,70	886K	26
18/01/2024	-0,50%	-0,22	43,67	44,00	43,67	44,00	1M	43
17/01/2024	0,21%	0,09	43,89	43,99	43,66	43,99	31K	7
16/01/2024	-0,07%	-0,03	43,80	43,79	43,65	43,80	26K	6
15/01/2024	-0,14%	-0,06	43,83	43,97	43,61	44,00	2M	40
12/01/2024	0,39%	0,17	43,89	43,84	43,48	43,89	301K	54
11/01/2024	0,37%	0,16	43,72	43,58	43,44	43,88	6M	78
10/01/2024	-1,00%	-0,44	43,56	43,61	43,56	44,03	1M	127
09/01/2024	1,10%	0,48	44,00	43,54	43,28	44,46	363K	64
08/01/2024	0,05%	0,02	43,52	43,43	43,19	44,00	8M	87
05/01/2024	1,14%	0,49	43,50	42,82	42,82	43,70	13M	54
04/01/2024	0,30%	0,13	43,01	42,52	42,52	43,34	271K	42
03/01/2024	-1,02%	-0,44	42,88	43,45	42,88	43,45	406K	93
02/01/2024	-0,16%	-0,07	43,32	43,34	42,94	43,39	336K	55
28/12/2023	1,50%	0,64	43,39	42,68	42,60	43,39	414K	78
27/12/2023	-0,54%	-0,23	42,75	42,52	42,52	42,80	461K	45
26/12/2023	-0,90%	-0,39	42,98	43,38	42,92	43,38	1M	55
22/12/2023	2,60%	1,10	43,37	41,67	41,65	43,48	3M	308
21/12/2023	-0,56%	-0,24	42,27	42,59	41,56	42,65	2M	164
20/12/2023	-1,09%	-0,47	42,51	42,87	40,90	42,95	782K	125
19/12/2023	-0,51%	-0,22	42,98	42,75	42,75	43,12	271K	24
18/12/2023	0,23%	0,10	43,20	43,10	43,06	43,37	1M	68
15/12/2023	-0,02%	-0,01	43,10	43,17	43,04	43,21	2M	264
14/12/2023	0,12%	0,05	43,11	43,06	43,06	43,50	3M	146
13/12/2023	-0,25%	-0,11	43,06	43,16	43,06	43,23	2M	57
12/12/2023	0,14%	0,06	43,17	43,23	43,08	43,23	617K	87
11/12/2023	-0,07%	-0,03	43,11	43,10	43,02	43,32	3M	194
08/12/2023	0,56%	0,24	43,14	42,98	42,98	43,27	12M	209
07/12/2023	0,12%	0,05	42,90	42,82	42,81	42,94	274K	34
06/12/2023	0,12%	0,05	42,85	42,72	42,70	42,88	2M	180
05/12/2023	0,12%	0,05	42,80	42,75	42,53	42,93	2M	258
04/12/2023	0,02%	0,01	42,75	42,52	42,52	42,80	2M	241
01/12/2023	-0,40%	-0,17	42,74	42,72	42,70	42,96	2M	345
30/11/2023	0,09%	0,04	42,91	43,03	41,76	43,05	4M	270
29/11/2023	-0,12%	-0,05	42,87	42,94	42,83	43,00	2M	376
28/11/2023	0,35%	0,15	42,92	42,85	42,77	42,93	4M	437
27/11/2023	0,64%	0,27	42,77	42,49	42,49	42,90	2M	266
24/11/2023	0,00%	0,00	42,50	42,42	42,40	42,59	2M	302
23/11/2023	0,00%	0,00	42,50	42,46	42,43	42,80	111M	260
22/11/2023	-0,33%	-0,14	42,50	42,44	42,44	42,75	3M	188
21/11/2023	0,21%	0,09	42,64	42,36	42,02	42,77	4M	238
20/11/2023	0,28%	0,12	42,55	42,46	42,45	42,70	820K	96
17/11/2023	0,14%	0,06	42,43	42,74	42,24	42,74	1M	98
16/11/2023	-0,52%	-0,22	42,37	42,56	41,90	42,80	3M	144
14/11/2023	0,83%	0,35	42,59	42,23	42,23	42,59	9M	270
13/11/2023	-0,54%	-0,23	42,24	42,47	42,03	42,47	1M	89
10/11/2023	2,96%	1,22	42,47	41,45	41,25	42,99	11M	423
09/11/2023	3,38%	1,35	41,25	39,99	39,99	41,40	3M	219
08/11/2023	9,32%	3,40	39,90	40,00	39,53	41,00	11M	641
07/11/2023	6,73%	2,30	36,50	34,20	34,20	37,38	2M	198
06/11/2023	0,91%	0,31	34,20	33,90	33,08	34,62	1M	180
03/11/2023	3,01%	0,99	33,89	33,25	32,90	33,89	585K	140
01/11/2023	-0,27%	-0,09	32,90	32,98	32,19	33,20	278K	59
31/10/2023	0,58%	0,19	32,99	32,61	32,51	33,27	405K	59
30/10/2023	1,30%	0,42	32,80	32,57	31,82	32,80	259K	56
27/10/2023	-1,31%	-0,43	32,38	32,91	32,00	33,69	793K	119
26/10/2023	1,67%	0,54	32,81	31,97	31,80	33,88	783K	137
25/10/2023	-1,71%	-0,56	32,27	32,99	32,11	32,99	314K	52
24/10/2023	-1,11%	-0,37	32,83	33,50	32,00	34,00	696K	126
23/10/2023	2,47%	0,80	33,20	32,48	32,47	33,21	353K	80
20/10/2023	1,82%	0,58	32,40	31,45	31,45	32,40	205K	35
19/10/2023	-0,06%	-0,02	31,82	31,82	31,47	32,49	2M	64
18/10/2023	-4,01%	-1,33	31,84	32,61	31,10	32,90	652K	87
17/10/2023	0,79%	0,26	33,17	32,79	32,68	33,29	1M	62
16/10/2023	1,95%	0,63	32,91	31,98	31,98	33,19	236K	46
13/10/2023	-1,28%	-0,42	32,28	32,24	32,20	33,30	995K	121
11/10/2023	-2,10%	-0,70	32,70	33,70	32,48	33,70	983K	99
10/10/2023	0,60%	0,20	33,40	33,33	32,72	34,00	1M	155
09/10/2023	0,76%	0,25	33,20	32,89	32,43	34,00	1M	128
06/10/2023	2,97%	0,95	32,95	31,99	31,05	33,06	1M	143
05/10/2023	1,91%	0,60	32,00	31,30	31,20	32,49	1M	132
04/10/2023	-	-	31,40	31,25	30,68	31,47	884K	170

Date,Open,High,Low,Close,Volume
24-Apr-24,44.85,44.90,44.85,44.89,35901
22-Apr-24,44.85,44.85,44.85,44.85,107640
19-Apr-24,44.82,45.00,44.82,44.83,340746
18-Apr-24,44.82,45.00,44.81,44.82,85163
17-Apr-24,43.60,44.00,43.60,44.00,21960
16-Apr-24,44.76,45.50,44.76,44.78,246364
15-Apr-24,43.00,44.80,42.83,44.76,309871
12-Apr-24,42.86,42.86,42.86,42.86,4286
11-Apr-24,43.00,43.00,43.00,43.00,21500
10-Apr-24,42.56,42.56,42.00,42.00,54842
09-Apr-24,42.52,42.53,42.52,42.53,21261
08-Apr-24,42.52,42.52,42.52,42.52,12756
05-Apr-24,43.25,45.00,43.01,43.01,69488
04-Apr-24,42.61,44.99,42.50,43.25,172706
03-Apr-24,42.50,43.49,42.00,42.61,51222
02-Apr-24,43.03,43.03,43.03,43.03,8606
01-Apr-24,43.50,44.32,43.18,44.32,21964
28-Mar-24,44.57,44.58,44.56,44.56,13371
27-Mar-24,44.55,44.55,44.55,44.55,8910
26-Mar-24,40.99,45.00,40.99,44.53,459889
22-Mar-24,41.00,41.00,41.00,41.00,65600
21-Mar-24,40.33,40.98,40.16,40.98,40333
20-Mar-24,40.32,40.41,40.01,40.33,68368
19-Mar-24,40.71,41.09,40.71,41.09,12251
18-Mar-24,40.99,41.50,40.99,41.50,12354
15-Mar-24,41.01,41.08,41.00,41.08,16417
14-Mar-24,41.53,41.69,41.00,41.00,45394
13-Mar-24,41.21,42.89,41.21,42.89,37664
12-Mar-24,42.71,43.20,42.21,42.21,29794
11-Mar-24,42.50,44.00,42.50,44.00,8650
08-Mar-24,43.90,43.90,42.21,43.19,56036
07-Mar-24,39.98,44.29,39.98,44.14,762541
06-Mar-24,38.05,40.40,37.00,39.50,339221
05-Mar-24,39.04,39.57,38.05,38.05,27030
04-Mar-24,43.56,43.56,39.66,39.66,128309
01-Mar-24,44.30,44.49,42.52,42.52,309136
29-Feb-24,43.10,44.40,43.10,44.21,181062
28-Feb-24,43.70,44.20,43.70,44.20,237931
27-Feb-24,44.16,44.55,44.16,44.44,31088
26-Feb-24,44.49,44.49,44.14,44.14,101606
23-Feb-24,44.13,44.50,44.12,44.15,150210
22-Feb-24,44.11,45.00,44.10,44.22,301527
21-Feb-24,44.31,44.94,44.30,44.50,48986
20-Feb-24,44.50,45.49,44.08,44.08,142219
19-Feb-24,43.99,45.00,43.00,44.05,463437
15-Feb-24,43.74,43.99,43.28,43.28,30550
14-Feb-24,42.00,44.20,42.00,43.80,424509
09-Feb-24,39.10,44.73,39.10,43.97,294271
08-Feb-24,39.32,40.30,39.10,39.20,19712
07-Feb-24,42.09,42.09,40.17,40.17,58294
06-Feb-24,44.40,45.71,40.82,40.82,67063
05-Feb-24,45.01,45.01,41.65,43.90,350903
02-Feb-24,47.30,47.60,46.00,46.00,176015
01-Feb-24,36.76,47.00,36.75,47.00,1844189
31-Jan-24,41.35,41.35,32.20,36.70,542436
30-Jan-24,43.41,43.78,41.75,41.75,197895
29-Jan-24,43.84,43.90,43.81,43.84,35072
26-Jan-24,43.88,43.99,43.83,43.84,57071
25-Jan-24,43.77,43.90,43.77,43.77,109655
24-Jan-24,43.61,43.61,43.61,43.61,4361
23-Jan-24,43.73,44.00,43.73,43.73,78977
22-Jan-24,43.69,43.90,43.69,43.71,91862
19-Jan-24,43.50,43.70,43.23,43.69,886149
18-Jan-24,44.00,44.00,43.67,43.67,1471832
17-Jan-24,43.99,43.99,43.66,43.89,30676
16-Jan-24,43.79,43.80,43.65,43.80,26240
15-Jan-24,43.97,44.00,43.61,43.83,1582735
12-Jan-24,43.84,43.89,43.48,43.89,301394
11-Jan-24,43.58,43.88,43.44,43.72,5910435
10-Jan-24,43.61,44.03,43.56,43.56,1168698
09-Jan-24,43.54,44.46,43.28,44.00,363253
08-Jan-24,43.43,44.00,43.19,43.52,7781897
05-Jan-24,42.82,43.70,42.82,43.50,13497993
04-Jan-24,42.52,43.34,42.52,43.01,270884
03-Jan-24,43.45,43.45,42.88,42.88,405570
02-Jan-24,43.34,43.39,42.94,43.32,336304
28-Dec-23,42.68,43.39,42.60,43.39,413790
27-Dec-23,42.52,42.80,42.52,42.75,460654
26-Dec-23,43.38,43.38,42.92,42.98,1245706
22-Dec-23,41.67,43.48,41.65,43.37,2970901
21-Dec-23,42.59,42.65,41.56,42.27,1615446
20-Dec-23,42.87,42.95,40.90,42.51,781638
19-Dec-23,42.75,43.12,42.75,42.98,270972
18-Dec-23,43.10,43.37,43.06,43.20,1009222
15-Dec-23,43.17,43.21,43.04,43.10,1654092
14-Dec-23,43.06,43.50,43.06,43.11,2973451
13-Dec-23,43.16,43.23,43.06,43.06,1772272
12-Dec-23,43.23,43.23,43.08,43.17,616729
11-Dec-23,43.10,43.32,43.02,43.11,3024135
08-Dec-23,42.98,43.27,42.98,43.14,11977128
07-Dec-23,42.82,42.94,42.81,42.90,274459
06-Dec-23,42.72,42.88,42.70,42.85,1602000
05-Dec-23,42.75,42.93,42.53,42.80,1879142
04-Dec-23,42.52,42.80,42.52,42.75,1743413
01-Dec-23,42.72,42.96,42.70,42.74,1953090
30-Nov-23,43.03,43.05,41.76,42.91,3858099
29-Nov-23,42.94,43.00,42.83,42.87,2331895
28-Nov-23,42.85,42.93,42.77,42.92,3856075
27-Nov-23,42.49,42.90,42.49,42.77,2006775
24-Nov-23,42.42,42.59,42.40,42.50,2274368
23-Nov-23,42.46,42.80,42.43,42.50,110950225
22-Nov-23,42.44,42.75,42.44,42.50,3169036
21-Nov-23,42.36,42.77,42.02,42.64,3528977
20-Nov-23,42.46,42.70,42.45,42.55,820454
17-Nov-23,42.74,42.74,42.24,42.43,1116593
16-Nov-23,42.56,42.80,41.90,42.37,3184259
14-Nov-23,42.23,42.59,42.23,42.59,9045502
13-Nov-23,42.47,42.47,42.03,42.24,1153386
10-Nov-23,41.45,42.99,41.25,42.47,10953081
09-Nov-23,39.99,41.40,39.99,41.25,2527707
08-Nov-23,40.00,41.00,39.53,39.90,10967137
07-Nov-23,34.20,37.38,34.20,36.50,1673430
06-Nov-23,33.90,34.62,33.08,34.20,1096827
03-Nov-23,33.25,33.89,32.90,33.89,585459
01-Nov-23,32.98,33.20,32.19,32.90,278457
31-Oct-23,32.61,33.27,32.51,32.99,404830
30-Oct-23,32.57,32.80,31.82,32.80,258694
27-Oct-23,32.91,33.69,32.00,32.38,792890
26-Oct-23,31.97,33.88,31.80,32.81,782786
25-Oct-23,32.99,32.99,32.11,32.27,314469
24-Oct-23,33.50,34.00,32.00,32.83,695988
23-Oct-23,32.48,33.21,32.47,33.20,352814
20-Oct-23,31.45,32.40,31.45,32.40,205131
19-Oct-23,31.82,32.49,31.47,31.82,1892813
18-Oct-23,32.61,32.90,31.10,31.84,651926
17-Oct-23,32.79,33.29,32.68,33.17,1160674
16-Oct-23,31.98,33.19,31.98,32.91,236244
13-Oct-23,32.24,33.30,32.20,32.28,995368
11-Oct-23,33.70,33.70,32.48,32.70,983297
10-Oct-23,33.33,34.00,32.72,33.40,1151515
09-Oct-23,32.89,34.00,32.43,33.20,1310237
06-Oct-23,31.99,33.06,31.05,32.95,1126732
05-Oct-23,31.30,32.49,31.20,32.00,1063135
04-Oct-23,31.25,31.47,30.68,31.40,884229

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: APER3