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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações APER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2019	0,00%	0,00	25,00	24,89	24,46	25,00	519K	47
16/04/2019	2,12%	0,52	25,00	24,10	24,01	25,00	396K	59
15/04/2019	-0,57%	-0,14	24,48	24,22	23,21	24,78	1M	134
12/04/2019	0,90%	0,22	24,62	24,63	24,29	24,99	192K	49
11/04/2019	0,33%	0,08	24,40	24,79	24,06	24,79	493K	88
10/04/2019	0,33%	0,08	24,32	24,36	24,00	24,66	237K	71
09/04/2019	1,00%	0,24	24,24	24,15	23,58	24,79	563K	112
08/04/2019	-0,41%	-0,10	24,00	23,12	23,12	24,57	342K	49
05/04/2019	0,42%	0,10	24,10	23,54	23,40	24,32	473K	84
04/04/2019	-1,64%	-0,40	24,00	24,55	23,80	24,55	362K	64
03/04/2019	-1,41%	-0,35	24,40	24,94	24,40	24,94	69K	22
02/04/2019	0,73%	0,18	24,75	24,62	24,53	24,76	86K	25
01/04/2019	-1,33%	-0,33	24,57	25,49	24,50	25,49	902K	82
29/03/2019	4,01%	0,96	24,90	24,02	24,00	25,21	297K	55
28/03/2019	-0,71%	-0,17	23,94	24,20	23,81	24,53	226K	46
27/03/2019	-4,78%	-1,21	24,11	25,30	24,02	25,30	789K	106
26/03/2019	-2,62%	-0,68	25,32	26,30	25,30	26,37	905K	122
25/03/2019	3,59%	0,90	26,00	25,50	25,50	26,71	639K	101
22/03/2019	-3,91%	-1,02	25,10	26,12	25,10	26,12	292K	52
21/03/2019	-3,19%	-0,86	26,12	27,30	25,79	27,66	929K	127
20/03/2019	4,13%	1,07	26,98	25,96	25,81	26,98	315K	80
19/03/2019	1,41%	0,36	25,91	25,80	25,73	26,20	163K	34
18/03/2019	0,04%	0,01	25,55	25,51	25,50	26,08	103K	31
15/03/2019	-0,89%	-0,23	25,54	25,77	25,54	25,93	378K	45
14/03/2019	-0,85%	-0,22	25,77	25,98	25,77	26,52	429K	103
13/03/2019	0,93%	0,24	25,99	26,24	25,64	26,81	1M	262
12/03/2019	3,71%	0,92	25,75	24,81	24,81	26,20	389K	43
11/03/2019	-0,68%	-0,17	24,83	24,98	24,42	25,18	484K	46
08/03/2019	-0,75%	-0,19	25,00	25,00	24,63	25,22	227K	29
07/03/2019	2,86%	0,70	25,19	24,49	23,82	25,93	554K	96
06/03/2019	0,99%	0,24	24,49	24,30	23,94	24,49	63K	25
01/03/2019	-1,02%	-0,25	24,25	24,51	24,15	24,51	138K	27
28/02/2019	0,29%	0,07	24,50	24,01	24,00	24,70	198K	36
27/02/2019	-6,00%	-1,56	24,43	25,39	24,43	25,50	409K	77
26/02/2019	5,65%	1,39	25,99	24,60	24,20	25,99	520K	70
25/02/2019	-6,29%	-1,65	24,60	26,97	24,54	26,97	863K	145
22/02/2019	-0,15%	-0,04	26,25	26,66	24,00	27,00	2M	317
21/02/2019	5,50%	1,37	26,29	24,50	24,15	26,29	411K	80
20/02/2019	-3,04%	-0,78	24,92	25,10	24,73	26,30	525K	60
19/02/2019	4,90%	1,20	25,70	24,89	24,33	25,94	182K	33
18/02/2019	-2,58%	-0,65	24,50	25,38	24,50	25,51	303K	40
15/02/2019	-3,86%	-1,01	25,15	26,31	23,35	26,70	783K	121
14/02/2019	-4,18%	-1,14	26,16	27,66	26,15	27,66	306K	53

Date,Open,High,Low,Close,Volume
17-Apr-19,24.89,25.00,24.46,25.00,518543
16-Apr-19,24.10,25.00,24.01,25.00,396282
15-Apr-19,24.22,24.78,23.21,24.48,1175099
12-Apr-19,24.63,24.99,24.29,24.62,191646
11-Apr-19,24.79,24.79,24.06,24.40,493492
10-Apr-19,24.36,24.66,24.00,24.32,237279
09-Apr-19,24.15,24.79,23.58,24.24,562617
08-Apr-19,23.12,24.57,23.12,24.00,341621
05-Apr-19,23.54,24.32,23.40,24.10,473331
04-Apr-19,24.55,24.55,23.80,24.00,361964
03-Apr-19,24.94,24.94,24.40,24.40,68710
02-Apr-19,24.62,24.76,24.53,24.75,86259
01-Apr-19,25.49,25.49,24.50,24.57,902365
29-Mar-19,24.02,25.21,24.00,24.90,297299
28-Mar-19,24.20,24.53,23.81,23.94,226200
27-Mar-19,25.30,25.30,24.02,24.11,789200
26-Mar-19,26.30,26.37,25.30,25.32,904965
25-Mar-19,25.50,26.71,25.50,26.00,639277
22-Mar-19,26.12,26.12,25.10,25.10,292207
21-Mar-19,27.30,27.66,25.79,26.12,929021
20-Mar-19,25.96,26.98,25.81,26.98,315087
19-Mar-19,25.80,26.20,25.73,25.91,163350
18-Mar-19,25.51,26.08,25.50,25.55,103189
15-Mar-19,25.77,25.93,25.54,25.54,377635
14-Mar-19,25.98,26.52,25.77,25.77,428675
13-Mar-19,26.24,26.81,25.64,25.99,1351775
12-Mar-19,24.81,26.20,24.81,25.75,389383
11-Mar-19,24.98,25.18,24.42,24.83,484014
08-Mar-19,25.00,25.22,24.63,25.00,226897
07-Mar-19,24.49,25.93,23.82,25.19,553588
06-Mar-19,24.30,24.49,23.94,24.49,62891
01-Mar-19,24.51,24.51,24.15,24.25,138224
28-Feb-19,24.01,24.70,24.00,24.50,198000
27-Feb-19,25.39,25.50,24.43,24.43,408798
26-Feb-19,24.60,25.99,24.20,25.99,519729
25-Feb-19,26.97,26.97,24.54,24.60,863486
22-Feb-19,26.66,27.00,24.00,26.25,2115426
21-Feb-19,24.50,26.29,24.15,26.29,410986
20-Feb-19,25.10,26.30,24.73,24.92,525074
19-Feb-19,24.89,25.94,24.33,25.70,182008
18-Feb-19,25.38,25.51,24.50,24.50,303080
15-Feb-19,26.31,26.70,23.35,25.15,783178
14-Feb-19,27.66,27.66,26.15,26.16,305953
13-Feb-19,27.38,28.39,27.15,27.30,305953
12-Feb-19,27.00,27.47,26.98,27.00,305953
11-Feb-19,27.99,28.23,27.00,27.84,305953
08-Feb-19,28.18,28.48,27.26,28.15,305953
07-Feb-19,27.99,28.89,27.01,27.70,305953
06-Feb-19,27.75,29.16,27.10,27.99,305953
05-Feb-19,29.16,29.26,26.90,27.75,305953
04-Feb-19,27.00,29.01,27.00,28.38,305953
01-Feb-19,25.79,27.08,25.78,26.89,305953
31-Jan-19,24.50,27.84,24.02,25.80,305953
30-Jan-19,18.79,25.70,18.18,24.77,305953
29-Jan-19,18.54,18.79,18.05,18.50,305953
28-Jan-19,18.24,18.32,18.00,18.10,305953
24-Jan-19,18.65,18.66,18.30,18.35,305953
23-Jan-19,19.03,19.03,18.23,18.50,305953
22-Jan-19,18.45,19.13,17.85,18.90,305953
21-Jan-19,18.38,18.79,18.06,18.35,305953
18-Jan-19,19.16,19.16,18.39,18.39,305953
17-Jan-19,18.93,19.17,18.50,19.17,305953
16-Jan-19,17.51,19.20,17.51,18.94,305953
15-Jan-19,17.92,18.45,17.74,17.79,305953
14-Jan-19,17.99,18.35,17.02,18.00,305953
11-Jan-19,17.40,18.00,17.40,17.71,305953
10-Jan-19,17.70,17.89,17.33,17.62,305953
09-Jan-19,17.55,17.90,17.53,17.71,305953
08-Jan-19,18.66,18.66,17.71,17.71,305953
07-Jan-19,18.50,18.65,17.33,18.25,305953
04-Jan-19,18.87,18.87,18.10,18.18,305953
03-Jan-19,18.67,18.79,18.56,18.73,305953
02-Jan-19,18.00,19.18,17.55,18.00,305953
28-Dec-18,18.94,18.94,17.93,18.00,305953
27-Dec-18,18.75,19.00,17.55,18.91,305953
26-Dec-18,18.20,18.95,17.50,18.75,305953

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: APER3