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
15/08/2022	8,76%	2,62	32,52	30,26	29,80	32,99	622K	117
12/08/2022	0,67%	0,20	29,90	29,31	28,88	31,00	1M	165
11/08/2022	-3,57%	-1,10	29,70	31,70	29,44	31,70	651K	158
10/08/2022	4,90%	1,44	30,80	30,00	28,51	31,50	2M	413
09/08/2022	3,05%	0,87	29,36	28,48	27,86	29,70	1M	236
08/08/2022	13,28%	3,34	28,49	25,15	25,15	29,00	2M	274
05/08/2022	5,19%	1,24	25,15	24,00	22,94	25,85	3M	424
04/08/2022	1,01%	0,24	23,91	23,77	23,52	24,51	3M	369
03/08/2022	-3,90%	-0,96	23,67	25,00	23,67	25,30	1M	344
02/08/2022	-2,15%	-0,54	24,63	25,67	24,63	25,99	2M	185
01/08/2022	-3,19%	-0,83	25,17	25,80	24,85	25,80	2M	107

29/07/2022	3,67%	0,92	26,00	25,50	24,10	26,00	1M	277
28/07/2022	-5,39%	-1,43	25,08	26,53	25,08	27,03	1M	400
27/07/2022	-3,60%	-0,99	26,51	27,97	26,36	28,10	664K	166
26/07/2022	-3,41%	-0,97	27,50	28,46	27,50	28,47	534K	23
25/07/2022	1,71%	0,48	28,47	28,15	26,62	28,47	1M	197
22/07/2022	0,65%	0,18	27,99	28,42	27,21	28,73	866K	107
21/07/2022	-1,38%	-0,39	27,81	28,20	27,52	28,55	171K	38
20/07/2022	4,06%	1,10	28,20	27,17	26,70	28,20	658K	138
19/07/2022	0,07%	0,02	27,10	27,16	26,22	27,20	252K	80
18/07/2022	-4,98%	-1,42	27,08	28,55	27,08	28,56	144K	33
15/07/2022	3,64%	1,00	28,50	27,80	27,20	28,50	326K	39
14/07/2022	-0,11%	-0,03	27,50	27,77	26,85	27,77	494K	70
13/07/2022	0,22%	0,06	27,53	26,84	26,84	27,97	237K	44
12/07/2022	2,16%	0,58	27,47	27,19	26,06	27,70	697K	134
11/07/2022	-1,36%	-0,37	26,89	27,20	26,40	27,20	561K	59
08/07/2022	3,14%	0,83	27,26	26,43	26,09	27,68	3M	140
07/07/2022	2,16%	0,56	26,43	26,51	26,02	27,28	391K	88
06/07/2022	1,81%	0,46	25,87	25,69	25,13	26,30	519K	70
05/07/2022	-5,36%	-1,44	25,41	26,79	25,27	26,79	1M	131
04/07/2022	-0,63%	-0,17	26,85	27,01	26,55	27,76	2M	143
01/07/2022	0,86%	0,23	27,02	26,89	26,00	28,09	2M	320
30/06/2022	2,84%	0,74	26,79	26,00	26,00	27,35	879K	107
29/06/2022	-3,16%	-0,85	26,05	27,66	26,02	27,66	753K	183
28/06/2022	1,86%	0,49	26,90	26,59	26,28	26,99	584K	126
27/06/2022	1,54%	0,40	26,41	26,00	25,53	27,50	639K	158
24/06/2022	4,46%	1,11	26,01	25,52	25,50	26,28	571K	128
23/06/2022	1,88%	0,46	24,90	24,37	24,37	25,88	593K	224
22/06/2022	-3,44%	-0,87	24,44	25,21	24,42	26,17	1M	252
21/06/2022	-5,52%	-1,48	25,31	27,63	25,31	27,63	752K	222
20/06/2022	-4,36%	-1,22	26,79	28,02	26,45	28,20	17M	324
17/06/2022	0,43%	0,12	28,01	28,00	27,31	29,24	2M	316
15/06/2022	1,49%	0,41	27,89	28,99	27,13	29,62	2M	280
14/06/2022	-10,55%	-3,24	27,48	31,54	27,36	31,62	3M	593
13/06/2022	-4,98%	-1,61	30,72	32,55	30,01	32,55	661K	138
10/06/2022	-6,83%	-2,37	32,33	34,70	32,33	34,76	529K	114
09/06/2022	-0,86%	-0,30	34,70	35,02	34,36	35,36	1M	234
08/06/2022	-2,37%	-0,85	35,00	35,45	34,95	36,55	2M	398
07/06/2022	2,17%	0,76	35,85	35,69	34,65	35,95	2M	310
06/06/2022	0,26%	0,09	35,09	35,99	34,80	35,99	4M	500
03/06/2022	-0,60%	-0,21	35,00	35,09	34,12	35,98	2M	357
02/06/2022	1,85%	0,64	35,21	34,99	34,22	35,82	2M	280
01/06/2022	-3,97%	-1,43	34,57	35,25	33,65	36,03	2M	342
31/05/2022	8,40%	2,79	36,00	33,24	33,24	36,00	2M	381
30/05/2022	-2,32%	-0,79	33,21	34,06	33,21	35,52	2M	617
27/05/2022	2,07%	0,69	34,00	33,95	33,00	34,18	9M	189
26/05/2022	5,75%	1,81	33,31	34,00	32,36	34,17	2M	414
25/05/2022	-3,96%	-1,30	31,50	32,79	31,50	33,25	3M	636
24/05/2022	-4,76%	-1,64	32,80	33,89	32,80	33,89	1M	277
23/05/2022	-2,63%	-0,93	34,44	35,45	34,44	36,00	2M	598
20/05/2022	1,11%	0,39	35,37	35,30	33,76	35,37	583K	129
19/05/2022	-0,99%	-0,35	34,98	34,47	34,15	36,00	3M	864
18/05/2022	-0,42%	-0,15	35,33	34,83	33,79	36,00	9M	1.180
17/05/2022	4,38%	1,49	35,48	33,51	33,40	36,17	1M	188
16/05/2022	3,06%	1,01	33,99	32,99	32,33	33,99	623K	52
13/05/2022	15,48%	4,42	32,98	29,29	29,29	32,98	645K	157
12/05/2022	-1,55%	-0,45	28,56	29,01	28,45	29,50	260K	66
11/05/2022	-0,07%	-0,02	29,01	29,64	28,70	30,73	848K	39
10/05/2022	1,65%	0,47	29,03	29,29	29,03	30,39	2M	30
09/05/2022	-3,02%	-0,89	28,56	29,42	28,56	30,60	1M	78
06/05/2022	-4,97%	-1,54	29,45	31,20	29,45	31,49	123K	34
05/05/2022	-0,03%	-0,01	30,99	31,41	29,50	31,41	620K	64
04/05/2022	-1,12%	-0,35	31,00	30,53	30,01	33,20	624K	126
03/05/2022	-3,09%	-1,00	31,35	33,09	31,30	33,09	347K	70
02/05/2022	-4,15%	-1,40	32,35	34,49	32,15	34,49	1M	173
29/04/2022	6,43%	2,04	33,75	31,65	31,65	33,89	750K	87
28/04/2022	3,70%	1,13	31,71	31,45	31,42	32,90	456K	50
27/04/2022	-2,92%	-0,92	30,58	31,49	30,56	32,91	584K	152
26/04/2022	1,94%	0,60	31,50	31,33	30,08	32,35	976K	157
25/04/2022	3,69%	1,10	30,90	29,80	28,70	31,07	2M	352
22/04/2022	-7,60%	-2,45	29,80	32,15	29,80	32,15	2M	98
20/04/2022	-1,35%	-0,44	32,25	33,25	31,97	33,47	344K	62
19/04/2022	2,64%	0,84	32,69	32,00	31,50	33,47	1M	295
18/04/2022	2,74%	0,85	31,85	31,61	30,48	32,49	2M	377
14/04/2022	-4,44%	-1,44	31,00	32,20	30,51	33,00	421K	106
13/04/2022	-0,70%	-0,23	32,44	32,10	32,08	33,00	1M	81
12/04/2022	-5,66%	-1,96	32,67	34,63	32,67	35,30	820K	201
11/04/2022	-3,02%	-1,08	34,63	35,71	34,50	35,71	3M	167
08/04/2022	0,11%	0,04	35,71	35,11	35,03	36,70	398K	108
07/04/2022	1,48%	0,52	35,67	35,98	34,51	35,98	1M	224
06/04/2022	-1,04%	-0,37	35,15	36,39	34,29	36,39	1M	170
05/04/2022	-5,83%	-2,20	35,52	38,11	35,25	38,11	820K	168
04/04/2022	1,10%	0,41	37,72	37,61	37,34	38,97	2M	387
01/04/2022	-0,90%	-0,34	37,31	37,90	36,00	38,03	2M	507
31/03/2022	-0,45%	-0,17	37,65	38,63	37,01	38,63	263K	55
30/03/2022	-3,55%	-1,39	37,82	39,49	37,75	39,50	523K	113
29/03/2022	0,08%	0,03	39,21	39,69	38,52	40,98	1M	152
28/03/2022	1,85%	0,71	39,18	38,01	37,01	39,18	1M	273
25/03/2022	4,23%	1,56	38,47	36,89	36,14	38,83	2M	338
24/03/2022	8,56%	2,91	36,91	34,76	34,41	37,57	4M	673
23/03/2022	2,41%	0,80	34,00	33,80	32,93	35,12	3M	364
22/03/2022	2,69%	0,87	33,20	31,97	31,97	34,16	1M	238
21/03/2022	-0,49%	-0,16	32,33	33,09	32,23	33,67	334K	87
18/03/2022	3,70%	1,16	32,49	30,80	30,80	32,57	2M	100
17/03/2022	0,35%	0,11	31,33	31,33	31,09	32,33	852K	173
16/03/2022	1,20%	0,37	31,22	30,92	29,76	32,01	2M	244
15/03/2022	-6,43%	-2,12	30,85	32,99	30,85	32,99	975K	176
14/03/2022	-0,06%	-0,02	32,97	32,39	32,01	34,00	2M	212
11/03/2022	-0,03%	-0,01	32,99	33,62	32,12	33,91	722K	119
10/03/2022	1,16%	0,38	33,00	33,42	32,00	33,59	695K	88
09/03/2022	2,55%	0,81	32,62	31,27	31,27	33,40	321K	45
08/03/2022	0,09%	0,03	31,81	32,75	31,21	32,75	723K	115
07/03/2022	-3,67%	-1,21	31,78	32,99	30,80	34,03	1M	232
04/03/2022	6,42%	1,99	32,99	30,13	30,13	32,99	642K	132
03/03/2022	-3,61%	-1,16	31,00	32,92	31,00	34,30	561K	110
02/03/2022	-0,53%	-0,17	32,16	31,00	31,00	32,51	291K	59
25/02/2022	4,43%	1,37	32,33	31,52	31,02	32,33	525K	122
24/02/2022	0,36%	0,11	30,96	29,60	29,50	31,70	1M	222
23/02/2022	-7,86%	-2,63	30,85	33,61	30,82	34,01	3M	496
22/02/2022	4,56%	1,46	33,48	31,33	31,33	33,49	863K	232
21/02/2022	0,00%	0,00	32,02	32,50	31,89	33,00	1M	257
18/02/2022	-2,38%	-0,78	32,02	33,49	32,01	33,50	342K	63
17/02/2022	-3,30%	-1,12	32,80	33,63	32,80	34,10	362K	80
16/02/2022	-4,45%	-1,58	33,92	35,59	33,86	36,87	3M	433
15/02/2022	5,00%	1,69	35,50	34,29	33,66	36,39	2M	314
14/02/2022	0,77%	0,26	33,81	33,17	32,90	34,29	3M	417
11/02/2022	2,38%	0,78	33,55	32,40	32,40	34,45	2M	234
10/02/2022	-0,70%	-0,23	32,77	33,00	31,89	33,40	902K	140
09/02/2022	0,46%	0,15	33,00	32,83	32,11	33,86	672K	128
08/02/2022	2,50%	0,80	32,85	31,97	31,19	33,56	740K	153
07/02/2022	-0,74%	-0,24	32,05	31,82	31,72	32,56	413K	98
04/02/2022	0,59%	0,19	32,29	32,13	31,10	32,66	583K	127
03/02/2022	-5,62%	-1,91	32,10	33,99	32,10	34,52	1M	296
02/02/2022	-	-	34,01	33,44	33,27	34,52	888K	197

Date,Open,High,Low,Close,Volume
15-Aug-22,30.26,32.99,29.80,32.52,621975
12-Aug-22,29.31,31.00,28.88,29.90,1036263
11-Aug-22,31.70,31.70,29.44,29.70,651056
10-Aug-22,30.00,31.50,28.51,30.80,2344119
09-Aug-22,28.48,29.70,27.86,29.36,1217649
08-Aug-22,25.15,29.00,25.15,28.49,2253343
05-Aug-22,24.00,25.85,22.94,25.15,3388788
04-Aug-22,23.77,24.51,23.52,23.91,2842995
03-Aug-22,25.00,25.30,23.67,23.67,1044287
02-Aug-22,25.67,25.99,24.63,24.63,1574997
01-Aug-22,25.80,25.80,24.85,25.17,1584308
29-Jul-22,25.50,26.00,24.10,26.00,1287482
28-Jul-22,26.53,27.03,25.08,25.08,1393759
27-Jul-22,27.97,28.10,26.36,26.51,664120
26-Jul-22,28.46,28.47,27.50,27.50,534243
25-Jul-22,28.15,28.47,26.62,28.47,1252028
22-Jul-22,28.42,28.73,27.21,27.99,866378
21-Jul-22,28.20,28.55,27.52,27.81,170993
20-Jul-22,27.17,28.20,26.70,28.20,658090
19-Jul-22,27.16,27.20,26.22,27.10,252488
18-Jul-22,28.55,28.56,27.08,27.08,143813
15-Jul-22,27.80,28.50,27.20,28.50,326140
14-Jul-22,27.77,27.77,26.85,27.50,493515
13-Jul-22,26.84,27.97,26.84,27.53,237041
12-Jul-22,27.19,27.70,26.06,27.47,696895
11-Jul-22,27.20,27.20,26.40,26.89,561254
08-Jul-22,26.43,27.68,26.09,27.26,2679362
07-Jul-22,26.51,27.28,26.02,26.43,390603
06-Jul-22,25.69,26.30,25.13,25.87,519094
05-Jul-22,26.79,26.79,25.27,25.41,1067004
04-Jul-22,27.01,27.76,26.55,26.85,2127990
01-Jul-22,26.89,28.09,26.00,27.02,1516875
30-Jun-22,26.00,27.35,26.00,26.79,879052
29-Jun-22,27.66,27.66,26.02,26.05,753407
28-Jun-22,26.59,26.99,26.28,26.90,583815
27-Jun-22,26.00,27.50,25.53,26.41,639315
24-Jun-22,25.52,26.28,25.50,26.01,571397
23-Jun-22,24.37,25.88,24.37,24.90,593256
22-Jun-22,25.21,26.17,24.42,24.44,1274320
21-Jun-22,27.63,27.63,25.31,25.31,752297
20-Jun-22,28.02,28.20,26.45,26.79,16788279
17-Jun-22,28.00,29.24,27.31,28.01,1500880
15-Jun-22,28.99,29.62,27.13,27.89,1680042
14-Jun-22,31.54,31.62,27.36,27.48,2557814
13-Jun-22,32.55,32.55,30.01,30.72,661093
10-Jun-22,34.70,34.76,32.33,32.33,528995
09-Jun-22,35.02,35.36,34.36,34.70,1121235
08-Jun-22,35.45,36.55,34.95,35.00,1856360
07-Jun-22,35.69,35.95,34.65,35.85,2360670
06-Jun-22,35.99,35.99,34.80,35.09,4348296
03-Jun-22,35.09,35.98,34.12,35.00,1730019
02-Jun-22,34.99,35.82,34.22,35.21,1656278
01-Jun-22,35.25,36.03,33.65,34.57,1524662
31-May-22,33.24,36.00,33.24,36.00,1619496
30-May-22,34.06,35.52,33.21,33.21,2469734
27-May-22,33.95,34.18,33.00,34.00,9351999
26-May-22,34.00,34.17,32.36,33.31,2030070
25-May-22,32.79,33.25,31.50,31.50,3084988
24-May-22,33.89,33.89,32.80,32.80,1232914
23-May-22,35.45,36.00,34.44,34.44,2381780
20-May-22,35.30,35.37,33.76,35.37,582690
19-May-22,34.47,36.00,34.15,34.98,3376332
18-May-22,34.83,36.00,33.79,35.33,9222875
17-May-22,33.51,36.17,33.40,35.48,1188874
16-May-22,32.99,33.99,32.33,33.99,623118
13-May-22,29.29,32.98,29.29,32.98,645082
12-May-22,29.01,29.50,28.45,28.56,260392
11-May-22,29.64,30.73,28.70,29.01,847689
10-May-22,29.29,30.39,29.03,29.03,1870352
09-May-22,29.42,30.60,28.56,28.56,1230260
06-May-22,31.20,31.49,29.45,29.45,123150
05-May-22,31.41,31.41,29.50,30.99,619926
04-May-22,30.53,33.20,30.01,31.00,623663
03-May-22,33.09,33.09,31.30,31.35,346747
02-May-22,34.49,34.49,32.15,32.35,1259953
29-Apr-22,31.65,33.89,31.65,33.75,749563
28-Apr-22,31.45,32.90,31.42,31.71,456124
27-Apr-22,31.49,32.91,30.56,30.58,583916
26-Apr-22,31.33,32.35,30.08,31.50,975858
25-Apr-22,29.80,31.07,28.70,30.90,1945030
22-Apr-22,32.15,32.15,29.80,29.80,1922179
20-Apr-22,33.25,33.47,31.97,32.25,344470
19-Apr-22,32.00,33.47,31.50,32.69,1237571
18-Apr-22,31.61,32.49,30.48,31.85,1939036
14-Apr-22,32.20,33.00,30.51,31.00,420652
13-Apr-22,32.10,33.00,32.08,32.44,1276946
12-Apr-22,34.63,35.30,32.67,32.67,819656
11-Apr-22,35.71,35.71,34.50,34.63,2506633
08-Apr-22,35.11,36.70,35.03,35.71,397595
07-Apr-22,35.98,35.98,34.51,35.67,1373118
06-Apr-22,36.39,36.39,34.29,35.15,1241533
05-Apr-22,38.11,38.11,35.25,35.52,819532
04-Apr-22,37.61,38.97,37.34,37.72,2216977
01-Apr-22,37.90,38.03,36.00,37.31,2090964
31-Mar-22,38.63,38.63,37.01,37.65,262986
30-Mar-22,39.49,39.50,37.75,37.82,522521
29-Mar-22,39.69,40.98,38.52,39.21,1172703
28-Mar-22,38.01,39.18,37.01,39.18,1476451
25-Mar-22,36.89,38.83,36.14,38.47,1560659
24-Mar-22,34.76,37.57,34.41,36.91,3576871
23-Mar-22,33.80,35.12,32.93,34.00,2590397
22-Mar-22,31.97,34.16,31.97,33.20,1227710
21-Mar-22,33.09,33.67,32.23,32.33,334236
18-Mar-22,30.80,32.57,30.80,32.49,1575446
17-Mar-22,31.33,32.33,31.09,31.33,851628
16-Mar-22,30.92,32.01,29.76,31.22,1776873
15-Mar-22,32.99,32.99,30.85,30.85,974948
14-Mar-22,32.39,34.00,32.01,32.97,2397442
11-Mar-22,33.62,33.91,32.12,32.99,722190
10-Mar-22,33.42,33.59,32.00,33.00,694742
09-Mar-22,31.27,33.40,31.27,32.62,321039
08-Mar-22,32.75,32.75,31.21,31.81,723420
07-Mar-22,32.99,34.03,30.80,31.78,1245569
04-Mar-22,30.13,32.99,30.13,32.99,641719
03-Mar-22,32.92,34.30,31.00,31.00,560537
02-Mar-22,31.00,32.51,31.00,32.16,290554
25-Feb-22,31.52,32.33,31.02,32.33,524788
24-Feb-22,29.60,31.70,29.50,30.96,1097480
23-Feb-22,33.61,34.01,30.82,30.85,3359598
22-Feb-22,31.33,33.49,31.33,33.48,863469
21-Feb-22,32.50,33.00,31.89,32.02,1163554
18-Feb-22,33.49,33.50,32.01,32.02,342168
17-Feb-22,33.63,34.10,32.80,32.80,361507
16-Feb-22,35.59,36.87,33.86,33.92,2596552
15-Feb-22,34.29,36.39,33.66,35.50,1503209
14-Feb-22,33.17,34.29,32.90,33.81,2653665
11-Feb-22,32.40,34.45,32.40,33.55,1539301
10-Feb-22,33.00,33.40,31.89,32.77,902225
09-Feb-22,32.83,33.86,32.11,33.00,672457
08-Feb-22,31.97,33.56,31.19,32.85,739523
07-Feb-22,31.82,32.56,31.72,32.05,413271
04-Feb-22,32.13,32.66,31.10,32.29,583328
03-Feb-22,33.99,34.52,32.10,32.10,1296329
02-Feb-22,33.44,34.52,33.27,34.01,888074

*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