Cotação atual, histórico e gráfico do papel: APER3
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 |
| 16/10/2019 | 1,35% | 0,31 | 23,20 | 22,90 | 22,37 | 23,20 | 423K | 109 |
| 15/10/2019 | 4,95% | 1,08 | 22,89 | 22,20 | 22,20 | 23,09 | 567K | 107 |
| 14/10/2019 | 1,44% | 0,31 | 21,81 | 21,53 | 21,05 | 22,29 | 3M | 147 |
| 11/10/2019 | 3,76% | 0,78 | 21,50 | 20,51 | 20,34 | 22,40 | 1M | 296 |
| 10/10/2019 | -1,33% | -0,28 | 20,72 | 21,20 | 20,22 | 21,55 | 605K | 190 |
| 09/10/2019 | -5,41% | -1,20 | 21,00 | 22,07 | 21,00 | 22,20 | 540K | 139 |
| 08/10/2019 | -1,60% | -0,36 | 22,20 | 22,81 | 22,00 | 23,06 | 616K | 181 |
| 07/10/2019 | -5,61% | -1,34 | 22,56 | 23,94 | 22,40 | 23,94 | 867K | 216 |
| 04/10/2019 | -5,87% | -1,49 | 23,90 | 25,50 | 23,90 | 25,55 | 474K | 91 |
| 03/10/2019 | 5,18% | 1,25 | 25,39 | 24,05 | 23,90 | 25,39 | 656K | 174 |
| 02/10/2019 | -3,36% | -0,84 | 24,14 | 25,30 | 24,14 | 25,30 | 304K | 57 |
| 01/10/2019 | 1,96% | 0,48 | 24,98 | 24,61 | 23,83 | 24,99 | 620K | 136 |
| 30/09/2019 | -6,13% | -1,60 | 24,50 | 25,51 | 24,50 | 25,96 | 426K | 69 |
| 27/09/2019 | 3,78% | 0,95 | 26,10 | 25,35 | 25,35 | 26,10 | 59K | 15 |
| 26/09/2019 | 2,74% | 0,67 | 25,15 | 24,50 | 24,11 | 25,17 | 633K | 82 |
| 25/09/2019 | 1,92% | 0,46 | 24,48 | 24,02 | 23,53 | 24,77 | 456K | 96 |
| 24/09/2019 | -1,19% | -0,29 | 24,02 | 24,20 | 24,01 | 24,44 | 162K | 32 |
| 23/09/2019 | -2,57% | -0,64 | 24,31 | 24,80 | 24,31 | 25,00 | 233K | 36 |
| 20/09/2019 | 2,21% | 0,54 | 24,95 | 24,70 | 24,41 | 24,99 | 241K | 46 |
| 19/09/2019 | 0,74% | 0,18 | 24,41 | 24,70 | 24,34 | 24,89 | 174K | 35 |
| 18/09/2019 | -2,30% | -0,57 | 24,23 | 24,81 | 23,89 | 25,00 | 698K | 103 |
| 17/09/2019 | 1,64% | 0,40 | 24,80 | 24,20 | 24,11 | 25,13 | 299K | 58 |
| 16/09/2019 | -3,90% | -0,99 | 24,40 | 25,06 | 24,16 | 25,48 | 289K | 60 |
| 13/09/2019 | 0,99% | 0,25 | 25,39 | 25,22 | 25,10 | 25,55 | 154K | 31 |
| 12/09/2019 | 0,56% | 0,14 | 25,14 | 25,10 | 25,10 | 25,54 | 43K | 15 |
| 11/09/2019 | 0,81% | 0,20 | 25,00 | 24,80 | 24,55 | 25,49 | 113K | 30 |
| 10/09/2019 | -2,52% | -0,64 | 24,80 | 25,44 | 24,80 | 25,44 | 472K | 43 |
| 09/09/2019 | -2,90% | -0,76 | 25,44 | 27,10 | 25,44 | 27,10 | 336K | 41 |
| 06/09/2019 | 1,55% | 0,40 | 26,20 | 25,50 | 25,21 | 26,20 | 325K | 68 |
| 05/09/2019 | -0,73% | -0,19 | 25,80 | 26,20 | 25,76 | 26,20 | 234K | 33 |
| 04/09/2019 | 2,32% | 0,59 | 25,99 | 25,37 | 25,36 | 25,99 | 330K | 62 |
| 03/09/2019 | -0,39% | -0,10 | 25,40 | 25,01 | 24,81 | 25,50 | 482K | 28 |
| 02/09/2019 | -1,54% | -0,40 | 25,50 | 25,98 | 24,31 | 25,99 | 570K | 104 |
| 30/08/2019 | 7,92% | 1,90 | 25,90 | 24,17 | 24,17 | 25,90 | 355K | 103 |
| 29/08/2019 | -1,64% | -0,40 | 24,00 | 24,00 | 23,70 | 24,34 | 480K | 92 |
| 28/08/2019 | 3,83% | 0,90 | 24,40 | 23,31 | 23,30 | 24,98 | 170K | 55 |
| 27/08/2019 | -2,08% | -0,50 | 23,50 | 24,50 | 23,30 | 25,14 | 628K | 100 |
| 26/08/2019 | -3,19% | -0,79 | 24,00 | 24,78 | 23,01 | 25,60 | 1M | 187 |
| 23/08/2019 | 0,28% | 0,07 | 24,79 | 24,30 | 23,92 | 26,00 | 825K | 118 |
| 22/08/2019 | -3,96% | -1,02 | 24,72 | 25,76 | 24,72 | 25,77 | 591K | 80 |
| 21/08/2019 | -3,20% | -0,85 | 25,74 | 27,00 | 25,73 | 27,50 | 552K | 91 |
| 20/08/2019 | 2,27% | 0,59 | 26,59 | 25,60 | 24,50 | 26,70 | 273K | 53 |
| 19/08/2019 | -0,76% | -0,20 | 26,00 | 26,20 | 26,00 | 26,50 | 241K | 30 |
| 16/08/2019 | 1,59% | 0,41 | 26,20 | 25,70 | 25,50 | 27,18 | 378K | 49 |
| 15/08/2019 | -3,77% | -1,01 | 25,79 | 27,70 | 25,00 | 27,70 | 770K | 82 |
| 14/08/2019 | -3,39% | -0,94 | 26,80 | 27,80 | 26,72 | 27,80 | 294K | 38 |
| 13/08/2019 | -0,22% | -0,06 | 27,74 | 27,88 | 27,50 | 28,28 | 813K | 151 |
| 12/08/2019 | 0,25% | 0,07 | 27,80 | 27,90 | 27,30 | 27,99 | 377K | 58 |
| 09/08/2019 | -2,70% | -0,77 | 27,73 | 28,49 | 27,50 | 28,50 | 395K | 65 |
| 08/08/2019 | 1,75% | 0,49 | 28,50 | 28,01 | 27,65 | 28,50 | 249K | 42 |
| 07/08/2019 | 2,23% | 0,61 | 28,01 | 26,82 | 26,82 | 28,20 | 352K | 40 |
| 06/08/2019 | -0,36% | -0,10 | 27,40 | 27,50 | 27,40 | 28,08 | 144K | 36 |
| 05/08/2019 | -3,13% | -0,89 | 27,50 | 28,39 | 27,29 | 28,39 | 91K | 21 |
| 02/08/2019 | 2,68% | 0,74 | 28,39 | 27,65 | 27,30 | 28,49 | 144K | 43 |
| 01/08/2019 | 2,22% | 0,60 | 27,65 | 27,05 | 27,05 | 27,65 | 213K | 30 |
| 31/07/2019 | -0,18% | -0,05 | 27,05 | 27,25 | 27,00 | 27,28 | 130K | 18 |
| 30/07/2019 | 0,37% | 0,10 | 27,10 | 27,10 | 26,91 | 27,24 | 258K | 27 |
| 29/07/2019 | -0,92% | -0,25 | 27,00 | 27,11 | 26,71 | 27,30 | 354K | 56 |
| 26/07/2019 | -1,27% | -0,35 | 27,25 | 27,60 | 27,25 | 27,70 | 197K | 53 |
| 25/07/2019 | -2,82% | -0,80 | 27,60 | 28,00 | 27,50 | 28,55 | 924K | 149 |
| 24/07/2019 | 0,35% | 0,10 | 28,40 | 28,29 | 28,15 | 28,90 | 282K | 80 |
| 23/07/2019 | -0,35% | -0,10 | 28,30 | 28,99 | 28,00 | 28,99 | 343K | 49 |
| 22/07/2019 | 1,76% | 0,49 | 28,40 | 27,53 | 27,36 | 29,00 | 617K | 91 |
| 19/07/2019 | -0,32% | -0,09 | 27,91 | 27,95 | 27,73 | 28,00 | 316K | 46 |
| 18/07/2019 | -0,88% | -0,25 | 28,00 | 27,42 | 27,13 | 28,31 | 348K | 98 |
| 17/07/2019 | -0,14% | -0,04 | 28,25 | 28,28 | 28,01 | 28,90 | 462K | 75 |
| 16/07/2019 | -2,11% | -0,61 | 28,29 | 28,97 | 27,90 | 28,97 | 692K | 107 |
| 15/07/2019 | 6,06% | 1,65 | 28,90 | 27,27 | 27,25 | 28,90 | 210K | 45 |
| 12/07/2019 | -0,87% | -0,24 | 27,25 | 27,50 | 27,08 | 28,80 | 584K | 98 |
| 11/07/2019 | -1,12% | -0,31 | 27,49 | 27,80 | 27,12 | 27,98 | 319K | 56 |
| 10/07/2019 | -1,59% | -0,45 | 27,80 | 28,25 | 27,80 | 28,70 | 751K | 101 |
| 08/07/2019 | 0,21% | 0,06 | 28,25 | 28,80 | 28,25 | 28,80 | 876K | 102 |
| 05/07/2019 | 1,44% | 0,40 | 28,19 | 27,97 | 27,24 | 28,79 | 677K | 115 |
| 04/07/2019 | -2,32% | -0,66 | 27,79 | 28,29 | 27,02 | 29,10 | 2M | 149 |
| 03/07/2019 | 8,30% | 2,18 | 28,45 | 26,27 | 26,04 | 29,00 | 434K | 66 |
| 02/07/2019 | -0,87% | -0,23 | 26,27 | 26,65 | 26,25 | 26,65 | 262K | 60 |
| 01/07/2019 | 0,38% | 0,10 | 26,50 | 26,40 | 26,40 | 26,80 | 663K | 71 |
| 28/06/2019 | 0,38% | 0,10 | 26,40 | 26,02 | 26,02 | 26,78 | 599K | 62 |
| 27/06/2019 | 3,34% | 0,85 | 26,30 | 26,50 | 26,00 | 26,99 | 1M | 161 |
| 26/06/2019 | -0,16% | -0,04 | 25,45 | 25,23 | 25,23 | 25,54 | 130K | 18 |
| 25/06/2019 | -1,20% | -0,31 | 25,49 | 25,70 | 24,78 | 25,78 | 149K | 26 |
| 24/06/2019 | -0,77% | -0,20 | 25,80 | 26,00 | 25,80 | 26,00 | 319K | 11 |
| 21/06/2019 | 0,97% | 0,25 | 26,00 | 25,51 | 25,20 | 26,79 | 859K | 106 |
| 19/06/2019 | 1,42% | 0,36 | 25,75 | 25,00 | 25,00 | 26,66 | 4M | 153 |
| 18/06/2019 | 1,24% | 0,31 | 25,39 | 25,10 | 25,07 | 25,39 | 295K | 67 |
| 17/06/2019 | 1,29% | 0,32 | 25,08 | 24,76 | 24,22 | 25,97 | 836K | 123 |
| 14/06/2019 | 1,89% | 0,46 | 24,76 | 24,00 | 24,00 | 25,00 | 7M | 49 |
| 13/06/2019 | 1,12% | 0,27 | 24,30 | 24,01 | 24,01 | 24,54 | 176K | 17 |
| 12/06/2019 | -0,70% | -0,17 | 24,03 | 24,20 | 24,00 | 24,40 | 48K | 15 |
| 11/06/2019 | -1,22% | -0,30 | 24,20 | 24,49 | 23,83 | 24,49 | 830K | 60 |
| 10/06/2019 | 0,00% | 0,00 | 24,50 | 24,50 | 23,77 | 24,50 | 281K | 31 |
| 07/06/2019 | 2,17% | 0,52 | 24,50 | 24,01 | 24,00 | 24,51 | 231K | 31 |
| 06/06/2019 | 0,76% | 0,18 | 23,98 | 24,09 | 23,98 | 24,09 | 46K | 16 |
| 05/06/2019 | -0,83% | -0,20 | 23,80 | 23,50 | 23,50 | 24,10 | 233K | 42 |
| 04/06/2019 | 0,00% | 0,00 | 24,00 | 24,58 | 23,50 | 24,58 | 720K | 135 |
| 03/06/2019 | -0,12% | -0,03 | 24,00 | 23,51 | 22,51 | 24,54 | 368K | 65 |
| 31/05/2019 | -0,29% | -0,07 | 24,03 | 23,60 | 23,60 | 24,04 | 146K | 26 |
| 30/05/2019 | 2,42% | 0,57 | 24,10 | 23,53 | 23,45 | 24,10 | 128K | 39 |
| 29/05/2019 | 1,25% | 0,29 | 23,53 | 23,15 | 22,73 | 24,26 | 860K | 110 |
| 28/05/2019 | 1,97% | 0,45 | 23,24 | 22,79 | 22,39 | 23,99 | 931K | 163 |
| 27/05/2019 | 6,50% | 1,39 | 22,79 | 21,10 | 21,10 | 22,90 | 791K | 87 |
Date,Open,High,Low,Close,Volume
16-Oct-19,22.90,23.20,22.37,23.20,422933
15-Oct-19,22.20,23.09,22.20,22.89,566634
14-Oct-19,21.53,22.29,21.05,21.81,2854315
11-Oct-19,20.51,22.40,20.34,21.50,1241169
10-Oct-19,21.20,21.55,20.22,20.72,604981
09-Oct-19,22.07,22.20,21.00,21.00,539990
08-Oct-19,22.81,23.06,22.00,22.20,615720
07-Oct-19,23.94,23.94,22.40,22.56,867254
04-Oct-19,25.50,25.55,23.90,23.90,473654
03-Oct-19,24.05,25.39,23.90,25.39,656242
02-Oct-19,25.30,25.30,24.14,24.14,304472
01-Oct-19,24.61,24.99,23.83,24.98,619779
30-Sep-19,25.51,25.96,24.50,24.50,426356
27-Sep-19,25.35,26.10,25.35,26.10,58890
26-Sep-19,24.50,25.17,24.11,25.15,632992
25-Sep-19,24.02,24.77,23.53,24.48,455717
24-Sep-19,24.20,24.44,24.01,24.02,161666
23-Sep-19,24.80,25.00,24.31,24.31,232945
20-Sep-19,24.70,24.99,24.41,24.95,240668
19-Sep-19,24.70,24.89,24.34,24.41,173894
18-Sep-19,24.81,25.00,23.89,24.23,697880
17-Sep-19,24.20,25.13,24.11,24.80,298733
16-Sep-19,25.06,25.48,24.16,24.40,288767
13-Sep-19,25.22,25.55,25.10,25.39,154227
12-Sep-19,25.10,25.54,25.10,25.14,43034
11-Sep-19,24.80,25.49,24.55,25.00,112552
10-Sep-19,25.44,25.44,24.80,24.80,471783
09-Sep-19,27.10,27.10,25.44,25.44,335587
06-Sep-19,25.50,26.20,25.21,26.20,325148
05-Sep-19,26.20,26.20,25.76,25.80,233873
04-Sep-19,25.37,25.99,25.36,25.99,329757
03-Sep-19,25.01,25.50,24.81,25.40,481550
02-Sep-19,25.98,25.99,24.31,25.50,569826
30-Aug-19,24.17,25.90,24.17,25.90,354771
29-Aug-19,24.00,24.34,23.70,24.00,479965
28-Aug-19,23.31,24.98,23.30,24.40,169767
27-Aug-19,24.50,25.14,23.30,23.50,628183
26-Aug-19,24.78,25.60,23.01,24.00,1074179
23-Aug-19,24.30,26.00,23.92,24.79,825248
22-Aug-19,25.76,25.77,24.72,24.72,590542
21-Aug-19,27.00,27.50,25.73,25.74,552396
20-Aug-19,25.60,26.70,24.50,26.59,273252
19-Aug-19,26.20,26.50,26.00,26.00,241048
16-Aug-19,25.70,27.18,25.50,26.20,377645
15-Aug-19,27.70,27.70,25.00,25.79,770354
14-Aug-19,27.80,27.80,26.72,26.80,293735
13-Aug-19,27.88,28.28,27.50,27.74,812671
12-Aug-19,27.90,27.99,27.30,27.80,377320
09-Aug-19,28.49,28.50,27.50,27.73,395041
08-Aug-19,28.01,28.50,27.65,28.50,248864
07-Aug-19,26.82,28.20,26.82,28.01,351510
06-Aug-19,27.50,28.08,27.40,27.40,143824
05-Aug-19,28.39,28.39,27.29,27.50,91407
02-Aug-19,27.65,28.49,27.30,28.39,144149
01-Aug-19,27.05,27.65,27.05,27.65,212847
31-Jul-19,27.25,27.28,27.00,27.05,130177
30-Jul-19,27.10,27.24,26.91,27.10,257883
29-Jul-19,27.11,27.30,26.71,27.00,353528
26-Jul-19,27.60,27.70,27.25,27.25,197478
25-Jul-19,28.00,28.55,27.50,27.60,924296
24-Jul-19,28.29,28.90,28.15,28.40,281708
23-Jul-19,28.99,28.99,28.00,28.30,342684
22-Jul-19,27.53,29.00,27.36,28.40,617260
19-Jul-19,27.95,28.00,27.73,27.91,315588
18-Jul-19,27.42,28.31,27.13,28.00,348095
17-Jul-19,28.28,28.90,28.01,28.25,461770
16-Jul-19,28.97,28.97,27.90,28.29,691918
15-Jul-19,27.27,28.90,27.25,28.90,209911
12-Jul-19,27.50,28.80,27.08,27.25,583685
11-Jul-19,27.80,27.98,27.12,27.49,319087
10-Jul-19,28.25,28.70,27.80,27.80,750688
08-Jul-19,28.80,28.80,28.25,28.25,876320
05-Jul-19,27.97,28.79,27.24,28.19,676997
04-Jul-19,28.29,29.10,27.02,27.79,1520811
03-Jul-19,26.27,29.00,26.04,28.45,433509
02-Jul-19,26.65,26.65,26.25,26.27,262102
01-Jul-19,26.40,26.80,26.40,26.50,663445
28-Jun-19,26.02,26.78,26.02,26.40,599153
27-Jun-19,26.50,26.99,26.00,26.30,1130699
26-Jun-19,25.23,25.54,25.23,25.45,129786
25-Jun-19,25.70,25.78,24.78,25.49,148967
24-Jun-19,26.00,26.00,25.80,25.80,319446
21-Jun-19,25.51,26.79,25.20,26.00,858532
19-Jun-19,25.00,26.66,25.00,25.75,4304043
18-Jun-19,25.10,25.39,25.07,25.39,294956
17-Jun-19,24.76,25.97,24.22,25.08,836389
14-Jun-19,24.00,25.00,24.00,24.76,6577310
13-Jun-19,24.01,24.54,24.01,24.30,175549
12-Jun-19,24.20,24.40,24.00,24.03,48238
11-Jun-19,24.49,24.49,23.83,24.20,829630
10-Jun-19,24.50,24.50,23.77,24.50,280982
07-Jun-19,24.01,24.51,24.00,24.50,231432
06-Jun-19,24.09,24.09,23.98,23.98,45600
05-Jun-19,23.50,24.10,23.50,23.80,233306
04-Jun-19,24.58,24.58,23.50,24.00,719928
03-Jun-19,23.51,24.54,22.51,24.00,367946
31-May-19,23.60,24.04,23.60,24.03,146057
30-May-19,23.53,24.10,23.45,24.10,128009
29-May-19,23.15,24.26,22.73,23.53,860464
28-May-19,22.79,23.99,22.39,23.24,931244
27-May-19,21.10,22.90,21.10,22.79,791236
24-May-19,22.00,23.00,20.81,21.40,791236
23-May-19,20.20,22.58,20.10,21.85,791236
22-May-19,20.74,21.29,20.46,20.56,791236
21-May-19,20.49,21.35,20.22,20.70,791236
20-May-19,21.10,21.10,20.30,20.30,791236
17-May-19,21.20,21.84,20.16,21.00,791236
16-May-19,22.80,22.80,21.29,21.50,791236
15-May-19,23.70,23.70,22.50,22.50,791236
14-May-19,23.00,23.81,22.53,23.00,791236
13-May-19,23.57,23.57,23.05,23.15,791236
10-May-19,23.30,23.69,23.05,23.58,791236
09-May-19,23.98,23.98,22.79,23.40,791236
08-May-19,24.00,24.16,23.47,23.65,791236
07-May-19,24.39,24.47,22.74,23.75,791236
06-May-19,24.19,24.68,23.50,24.51,791236
03-May-19,24.25,24.42,23.80,24.00,791236
02-May-19,24.70,24.95,23.83,24.48,791236
30-Apr-19,24.25,24.89,23.89,24.60,791236
29-Apr-19,24.98,24.98,23.45,24.30,791236
26-Apr-19,24.30,24.51,24.10,24.10,791236
25-Apr-19,24.60,24.98,23.93,24.65,791236
24-Apr-19,24.98,24.98,24.60,24.60,791236
23-Apr-19,24.90,24.98,24.80,24.98,791236
22-Apr-19,25.00,25.30,24.87,24.90,791236
18-Apr-19,24.51,25.00,24.51,25.00,791236
17-Apr-19,24.89,25.00,24.46,25.00,791236
16-Apr-19,24.10,25.00,24.01,25.00,791236
15-Apr-19,24.22,24.78,23.21,24.48,791236
12-Apr-19,24.63,24.99,24.29,24.62,791236
11-Apr-19,24.79,24.79,24.06,24.40,791236
10-Apr-19,24.36,24.66,24.00,24.32,791236
09-Apr-19,24.15,24.79,23.58,24.24,791236
08-Apr-19,23.12,24.57,23.12,24.00,791236
*exoneração de responsabilidade