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
27/09/2021	6,72%	2,95	46,86	43,93	43,91	48,23	7M	960
24/09/2021	-3,92%	-1,79	43,91	45,17	42,90	45,73	6M	927
23/09/2021	5,25%	2,28	45,70	44,12	43,68	45,73	8M	991
22/09/2021	4,40%	1,83	43,42	41,13	41,13	44,80	9M	1.169
21/09/2021	6,97%	2,71	41,59	39,23	39,03	43,00	7M	970
20/09/2021	-13,16%	-5,89	38,88	43,67	38,88	43,79	9M	1.335
17/09/2021	4,12%	1,77	44,77	42,73	41,89	44,77	6M	643
16/09/2021	-6,52%	-3,00	43,00	44,51	42,50	45,63	3M	510
15/09/2021	1,91%	0,86	46,00	45,22	43,98	46,00	6M	914
14/09/2021	1,07%	0,48	45,14	44,54	44,04	46,49	4M	485
13/09/2021	3,07%	1,33	44,66	44,55	43,52	45,49	4M	532

10/09/2021	-3,17%	-1,42	43,33	44,71	43,33	46,28	3M	365
09/09/2021	4,83%	2,06	44,75	43,43	42,21	44,76	5M	732
08/09/2021	-4,11%	-1,83	42,69	44,26	41,41	46,00	7M	916
06/09/2021	0,04%	0,02	44,52	44,52	43,60	47,40	5M	586
03/09/2021	-1,64%	-0,74	44,50	45,39	43,80	46,46	5M	634
02/09/2021	1,89%	0,84	45,24	45,07	43,66	47,30	6M	718
01/09/2021	3,54%	1,52	44,40	42,12	42,10	44,84	4M	542
31/08/2021	0,26%	0,11	42,88	42,77	42,32	44,43	3M	347
30/08/2021	-1,70%	-0,74	42,77	44,22	42,77	44,68	3M	427
27/08/2021	4,57%	1,90	43,51	42,52	41,38	45,00	5M	806
26/08/2021	-2,78%	-1,19	41,61	42,65	41,60	44,43	5M	422
25/08/2021	0,40%	0,17	42,80	43,72	42,80	44,69	2M	353
24/08/2021	-1,30%	-0,56	42,63	43,60	42,63	45,98	2M	319
23/08/2021	1,62%	0,69	43,19	42,57	42,57	44,00	2M	296
20/08/2021	-2,32%	-1,01	42,50	43,42	42,15	44,20	3M	505
19/08/2021	-4,33%	-1,97	43,51	45,80	43,22	46,99	6M	977
18/08/2021	8,18%	3,44	45,48	42,05	41,26	47,80	8M	1.183
17/08/2021	-5,04%	-2,23	42,04	44,08	40,77	44,99	10M	1.590
16/08/2021	-4,73%	-2,20	44,27	46,98	44,05	47,50	10M	1.418
13/08/2021	0,80%	0,37	46,47	47,05	45,47	47,50	9M	1.422
12/08/2021	-2,58%	-1,22	46,10	48,00	45,06	48,43	4M	446
11/08/2021	-1,11%	-0,53	47,32	47,98	47,05	48,38	5M	538
10/08/2021	1,21%	0,57	47,85	47,31	46,66	48,50	6M	852
09/08/2021	1,26%	0,59	47,28	46,02	46,02	48,27	6M	733
06/08/2021	0,41%	0,19	46,69	46,50	46,00	47,99	2M	345
05/08/2021	-0,47%	-0,22	46,50	46,71	46,50	47,48	3M	466
04/08/2021	-1,64%	-0,78	46,72	47,94	46,60	48,50	2M	359
03/08/2021	-5,27%	-2,64	47,50	50,19	47,40	50,19	4M	533
02/08/2021	-5,00%	-2,64	50,14	52,75	49,51	53,19	4M	498
30/07/2021	-1,36%	-0,73	52,78	53,50	49,73	53,85	3M	460
29/07/2021	8,10%	4,01	53,51	49,68	49,17	53,89	9M	1.268
28/07/2021	2,32%	1,12	49,50	49,01	47,81	49,50	3M	449
27/07/2021	0,81%	0,39	48,38	48,01	47,72	49,37	7M	922
26/07/2021	-0,10%	-0,05	47,99	48,87	47,82	50,40	7M	902
23/07/2021	-2,04%	-1,00	48,04	49,28	48,04	49,62	3M	390
22/07/2021	0,72%	0,35	49,04	48,72	47,91	49,44	3M	398
21/07/2021	-2,64%	-1,32	48,69	50,98	48,01	50,98	5M	588
20/07/2021	4,27%	2,05	50,01	48,59	47,60	50,50	5M	609
19/07/2021	-0,10%	-0,05	47,96	47,27	46,00	48,99	8M	989
16/07/2021	-2,99%	-1,48	48,01	49,98	47,51	51,44	11M	1.270
15/07/2021	1,41%	0,69	49,49	48,02	48,00	53,00	13M	1.482
14/07/2021	2,18%	1,04	48,80	47,83	47,26	49,33	7M	777
13/07/2021	-2,07%	-1,01	47,76	48,00	47,14	49,17	4M	541
12/07/2021	3,44%	1,62	48,77	47,18	46,30	49,10	5M	663
08/07/2021	-1,36%	-0,65	47,15	47,80	46,40	48,32	2M	226
07/07/2021	-0,62%	-0,30	47,80	48,02	46,81	48,28	2M	227
06/07/2021	-2,22%	-1,09	48,10	48,89	47,60	49,87	5M	782
05/07/2021	5,24%	2,45	49,19	46,62	45,85	49,90	3M	440
02/07/2021	-0,04%	-0,02	46,74	46,75	46,65	47,77	2M	283
01/07/2021	-4,57%	-2,24	46,76	48,16	46,76	48,60	2M	241
30/06/2021	0,02%	0,01	49,00	48,70	47,50	49,00	2M	286
29/06/2021	-1,23%	-0,61	48,99	49,43	47,76	49,50	104M	301
28/06/2021	4,11%	1,96	49,60	49,50	47,10	49,77	2M	210
25/06/2021	-3,27%	-1,61	47,64	49,26	47,02	49,81	4M	626
24/06/2021	-3,13%	-1,59	49,25	50,99	49,25	51,35	2M	269
23/06/2021	0,67%	0,34	50,84	50,46	49,90	51,00	2M	345
22/06/2021	0,60%	0,30	50,50	50,20	49,00	51,17	3M	356
21/06/2021	2,74%	1,34	50,20	49,98	47,40	50,90	4M	513
18/06/2021	-1,19%	-0,59	48,86	49,45	47,54	49,76	5M	430
17/06/2021	3,47%	1,66	49,45	47,21	46,26	49,53	3M	387
16/06/2021	-2,87%	-1,41	47,79	49,02	47,10	49,80	4M	490
15/06/2021	-2,54%	-1,28	49,20	50,07	49,10	51,39	3M	339
14/06/2021	-1,23%	-0,63	50,48	51,98	50,25	52,48	2M	284
11/06/2021	-0,70%	-0,36	51,11	52,00	49,50	52,30	4M	493
10/06/2021	1,12%	0,57	51,47	50,60	50,60	53,26	3M	277
09/06/2021	1,50%	0,75	50,90	51,00	48,74	51,56	5M	522
08/06/2021	-3,54%	-1,84	50,15	52,00	50,10	52,00	2M	196
07/06/2021	3,52%	1,77	51,99	50,98	49,64	52,20	3M	397
04/06/2021	0,22%	0,11	50,22	50,36	49,47	51,03	3M	441
02/06/2021	-2,01%	-1,03	50,11	51,65	49,50	51,67	3M	541
01/06/2021	-2,50%	-1,31	51,14	52,43	50,62	53,07	4M	551
31/05/2021	0,90%	0,47	52,45	52,41	50,77	52,45	2M	273
28/05/2021	0,93%	0,48	51,98	51,30	50,50	52,43	3M	441
27/05/2021	1,08%	0,55	51,50	50,70	49,00	52,18	3M	374
26/05/2021	-0,68%	-0,35	50,95	51,28	49,50	51,54	3M	408
25/05/2021	1,99%	1,00	51,30	50,33	48,86	51,88	7M	617
24/05/2021	0,90%	0,45	50,30	49,30	47,45	51,12	8M	1.203
21/05/2021	-8,18%	-4,44	49,85	52,54	49,77	53,16	9M	1.307
20/05/2021	-0,55%	-0,30	54,29	56,84	53,14	56,84	4M	551
19/05/2021	-8,17%	-4,86	54,59	59,28	54,02	59,28	7M	848
18/05/2021	6,18%	3,46	59,45	57,00	55,00	59,45	6M	701
17/05/2021	-0,37%	-0,21	55,99	56,10	55,60	58,00	3M	322
14/05/2021	-2,02%	-1,16	56,20	57,40	56,12	58,40	5M	438
13/05/2021	1,18%	0,67	57,36	56,80	53,82	58,00	7M	866
12/05/2021	-4,72%	-2,81	56,69	59,88	56,69	59,93	10M	977
11/05/2021	4,20%	2,40	59,50	57,10	54,83	61,00	8M	872
10/05/2021	-4,99%	-3,00	57,10	60,31	55,52	63,55	10M	1.080
07/05/2021	0,17%	0,10	60,10	60,00	57,80	60,42	12M	1.120
06/05/2021	-0,79%	-0,48	60,00	60,48	59,30	60,50	9M	933
05/05/2021	1,39%	0,83	60,48	59,65	58,25	60,85	9M	1.048
04/05/2021	0,25%	0,15	59,65	59,89	55,34	60,40	7M	792
03/05/2021	11,21%	6,00	59,50	56,28	55,34	61,00	14M	1.420
30/04/2021	8,76%	4,31	53,50	49,39	48,01	53,85	11M	1.191
29/04/2021	3,73%	1,77	49,19	47,54	46,80	49,19	5M	625
28/04/2021	-2,23%	-1,08	47,42	48,65	47,28	49,20	3M	401
27/04/2021	-0,72%	-0,35	48,50	49,00	47,80	50,00	4M	457
26/04/2021	2,05%	0,98	48,85	48,40	47,06	49,50	4M	553
23/04/2021	4,50%	2,06	47,87	45,82	45,82	48,39	4M	461
22/04/2021	-3,52%	-1,67	45,81	47,48	45,81	48,23	3M	361
20/04/2021	-1,90%	-0,92	47,48	48,40	45,01	48,49	4M	634
19/04/2021	3,09%	1,45	48,40	47,30	45,80	48,80	5M	575
16/04/2021	0,88%	0,41	46,95	46,30	45,01	47,00	4M	500
15/04/2021	0,89%	0,41	46,54	46,24	46,00	46,90	3M	233
14/04/2021	-2,56%	-1,21	46,13	47,49	46,10	48,10	4M	443
13/04/2021	-4,63%	-2,30	47,34	48,51	47,34	50,17	2M	329
12/04/2021	-0,72%	-0,36	49,64	50,50	48,36	50,50	3M	419
09/04/2021	1,71%	0,84	50,00	50,49	48,85	51,15	3M	354
08/04/2021	-2,46%	-1,24	49,16	50,50	48,90	51,23	2M	236
07/04/2021	-2,70%	-1,40	50,40	52,00	49,74	52,50	4M	431
06/04/2021	0,56%	0,29	51,80	51,51	51,06	52,90	3M	315
05/04/2021	-2,81%	-1,49	51,51	53,57	51,32	55,22	6M	744
01/04/2021	2,34%	1,21	53,00	51,50	50,50	54,50	5M	580
31/03/2021	6,13%	2,99	51,79	48,95	48,95	51,80	6M	600
30/03/2021	-0,20%	-0,10	48,80	48,98	47,20	51,16	7M	783
29/03/2021	-4,88%	-2,51	48,90	52,49	48,85	52,50	4M	483
26/03/2021	-2,34%	-1,23	51,41	53,00	50,99	53,49	3M	378
25/03/2021	-3,61%	-1,97	52,64	54,61	51,50	56,38	4M	518
24/03/2021	5,02%	2,61	54,61	52,00	50,50	56,00	8M	976
23/03/2021	-7,92%	-4,47	52,00	55,01	51,81	57,54	5M	696
22/03/2021	14,52%	7,16	56,47	49,94	48,50	56,50	8M	882
19/03/2021	5,66%	2,64	49,31	47,49	45,92	50,50	4M	421
18/03/2021	-3,39%	-1,64	46,67	48,80	45,00	48,80	4M	336
17/03/2021	-	-	48,31	46,81	46,69	49,48	3M	327

Date,Open,High,Low,Close,Volume
27-Sep-21,43.93,48.23,43.91,46.86,6974574
24-Sep-21,45.17,45.73,42.90,43.91,6171580
23-Sep-21,44.12,45.73,43.68,45.70,7693207
22-Sep-21,41.13,44.80,41.13,43.42,9491226
21-Sep-21,39.23,43.00,39.03,41.59,6970961
20-Sep-21,43.67,43.79,38.88,38.88,9231996
17-Sep-21,42.73,44.77,41.89,44.77,5756101
16-Sep-21,44.51,45.63,42.50,43.00,3339694
15-Sep-21,45.22,46.00,43.98,46.00,6496603
14-Sep-21,44.54,46.49,44.04,45.14,3630156
13-Sep-21,44.55,45.49,43.52,44.66,3684096
10-Sep-21,44.71,46.28,43.33,43.33,2922141
09-Sep-21,43.43,44.76,42.21,44.75,4980560
08-Sep-21,44.26,46.00,41.41,42.69,7001648
06-Sep-21,44.52,47.40,43.60,44.52,4694106
03-Sep-21,45.39,46.46,43.80,44.50,5377227
02-Sep-21,45.07,47.30,43.66,45.24,5820573
01-Sep-21,42.12,44.84,42.10,44.40,3893345
31-Aug-21,42.77,44.43,42.32,42.88,2505665
30-Aug-21,44.22,44.68,42.77,42.77,2887738
27-Aug-21,42.52,45.00,41.38,43.51,5444866
26-Aug-21,42.65,44.43,41.60,41.61,5333610
25-Aug-21,43.72,44.69,42.80,42.80,2311122
24-Aug-21,43.60,45.98,42.63,42.63,2189095
23-Aug-21,42.57,44.00,42.57,43.19,1790058
20-Aug-21,43.42,44.20,42.15,42.50,3142430
19-Aug-21,45.80,46.99,43.22,43.51,6268945
18-Aug-21,42.05,47.80,41.26,45.48,7727555
17-Aug-21,44.08,44.99,40.77,42.04,10319216
16-Aug-21,46.98,47.50,44.05,44.27,9713395
13-Aug-21,47.05,47.50,45.47,46.47,9180945
12-Aug-21,48.00,48.43,45.06,46.10,3835331
11-Aug-21,47.98,48.38,47.05,47.32,4818657
10-Aug-21,47.31,48.50,46.66,47.85,6233827
09-Aug-21,46.02,48.27,46.02,47.28,6051495
06-Aug-21,46.50,47.99,46.00,46.69,2311929
05-Aug-21,46.71,47.48,46.50,46.50,3439937
04-Aug-21,47.94,48.50,46.60,46.72,2480744
03-Aug-21,50.19,50.19,47.40,47.50,4077195
02-Aug-21,52.75,53.19,49.51,50.14,3696169
30-Jul-21,53.50,53.85,49.73,52.78,3404376
29-Jul-21,49.68,53.89,49.17,53.51,9386160
28-Jul-21,49.01,49.50,47.81,49.50,3200920
27-Jul-21,48.01,49.37,47.72,48.38,6885006
26-Jul-21,48.87,50.40,47.82,47.99,7183940
23-Jul-21,49.28,49.62,48.04,48.04,3048239
22-Jul-21,48.72,49.44,47.91,49.04,3134360
21-Jul-21,50.98,50.98,48.01,48.69,4569730
20-Jul-21,48.59,50.50,47.60,50.01,5266870
19-Jul-21,47.27,48.99,46.00,47.96,8074252
16-Jul-21,49.98,51.44,47.51,48.01,11391898
15-Jul-21,48.02,53.00,48.00,49.49,13406861
14-Jul-21,47.83,49.33,47.26,48.80,6604515
13-Jul-21,48.00,49.17,47.14,47.76,4025704
12-Jul-21,47.18,49.10,46.30,48.77,4605046
08-Jul-21,47.80,48.32,46.40,47.15,1820777
07-Jul-21,48.02,48.28,46.81,47.80,1527984
06-Jul-21,48.89,49.87,47.60,48.10,5199498
05-Jul-21,46.62,49.90,45.85,49.19,3298072
02-Jul-21,46.75,47.77,46.65,46.74,1810260
01-Jul-21,48.16,48.60,46.76,46.76,1861122
30-Jun-21,48.70,49.00,47.50,49.00,2221645
29-Jun-21,49.43,49.50,47.76,48.99,104308635
28-Jun-21,49.50,49.77,47.10,49.60,1964101
25-Jun-21,49.26,49.81,47.02,47.64,3782035
24-Jun-21,50.99,51.35,49.25,49.25,2014848
23-Jun-21,50.46,51.00,49.90,50.84,2017157
22-Jun-21,50.20,51.17,49.00,50.50,2681736
21-Jun-21,49.98,50.90,47.40,50.20,3919016
18-Jun-21,49.45,49.76,47.54,48.86,4705921
17-Jun-21,47.21,49.53,46.26,49.45,3139416
16-Jun-21,49.02,49.80,47.10,47.79,3806042
15-Jun-21,50.07,51.39,49.10,49.20,2818381
14-Jun-21,51.98,52.48,50.25,50.48,2320393
11-Jun-21,52.00,52.30,49.50,51.11,3561045
10-Jun-21,50.60,53.26,50.60,51.47,2546025
09-Jun-21,51.00,51.56,48.74,50.90,4550165
08-Jun-21,52.00,52.00,50.10,50.15,1567150
07-Jun-21,50.98,52.20,49.64,51.99,3033879
04-Jun-21,50.36,51.03,49.47,50.22,2974559
02-Jun-21,51.65,51.67,49.50,50.11,3449963
01-Jun-21,52.43,53.07,50.62,51.14,3824919
31-May-21,52.41,52.45,50.77,52.45,2188703
28-May-21,51.30,52.43,50.50,51.98,2718648
27-May-21,50.70,52.18,49.00,51.50,2857869
26-May-21,51.28,51.54,49.50,50.95,2814210
25-May-21,50.33,51.88,48.86,51.30,7192921
24-May-21,49.30,51.12,47.45,50.30,7819977
21-May-21,52.54,53.16,49.77,49.85,9118813
20-May-21,56.84,56.84,53.14,54.29,4033821
19-May-21,59.28,59.28,54.02,54.59,7129024
18-May-21,57.00,59.45,55.00,59.45,6083110
17-May-21,56.10,58.00,55.60,55.99,2637748
14-May-21,57.40,58.40,56.12,56.20,4503908
13-May-21,56.80,58.00,53.82,57.36,7351481
12-May-21,59.88,59.93,56.69,56.69,9916210
11-May-21,57.10,61.00,54.83,59.50,8089074
10-May-21,60.31,63.55,55.52,57.10,9707301
07-May-21,60.00,60.42,57.80,60.10,11637665
06-May-21,60.48,60.50,59.30,60.00,9016665
05-May-21,59.65,60.85,58.25,60.48,9211525
04-May-21,59.89,60.40,55.34,59.65,7375787
03-May-21,56.28,61.00,55.34,59.50,13823047
30-Apr-21,49.39,53.85,48.01,53.50,10619585
29-Apr-21,47.54,49.19,46.80,49.19,4996523
28-Apr-21,48.65,49.20,47.28,47.42,2643383
27-Apr-21,49.00,50.00,47.80,48.50,3782973
26-Apr-21,48.40,49.50,47.06,48.85,3967424
23-Apr-21,45.82,48.39,45.82,47.87,4080230
22-Apr-21,47.48,48.23,45.81,45.81,2793778
20-Apr-21,48.40,48.49,45.01,47.48,4262899
19-Apr-21,47.30,48.80,45.80,48.40,4642645
16-Apr-21,46.30,47.00,45.01,46.95,3879127
15-Apr-21,46.24,46.90,46.00,46.54,2816331
14-Apr-21,47.49,48.10,46.10,46.13,3638335
13-Apr-21,48.51,50.17,47.34,47.34,2380047
12-Apr-21,50.50,50.50,48.36,49.64,3309230
09-Apr-21,50.49,51.15,48.85,50.00,3374875
08-Apr-21,50.50,51.23,48.90,49.16,2030995
07-Apr-21,52.00,52.50,49.74,50.40,3716595
06-Apr-21,51.51,52.90,51.06,51.80,3341335
05-Apr-21,53.57,55.22,51.32,51.51,6214744
01-Apr-21,51.50,54.50,50.50,53.00,5357792
31-Mar-21,48.95,51.80,48.95,51.79,5964966
30-Mar-21,48.98,51.16,47.20,48.80,7131831
29-Mar-21,52.49,52.50,48.85,48.90,4120572
26-Mar-21,53.00,53.49,50.99,51.41,2988081
25-Mar-21,54.61,56.38,51.50,52.64,4196581
24-Mar-21,52.00,56.00,50.50,54.61,7847169
23-Mar-21,55.01,57.54,51.81,52.00,5432584
22-Mar-21,49.94,56.50,48.50,56.47,8256400
19-Mar-21,47.49,50.50,45.92,49.31,3853881
18-Mar-21,48.80,48.80,45.00,46.67,3687736
17-Mar-21,46.81,49.48,46.69,48.31,2560676

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: APER3

cotações, gráficos e mais...