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
20/01/2021	-1,55%	-0,58	36,95	38,66	36,77	39,38	1M	145
19/01/2021	2,82%	1,03	37,53	36,01	36,01	39,00	896K	147
18/01/2021	-0,82%	-0,30	36,50	37,00	35,83	39,00	2M	238
15/01/2021	-1,87%	-0,70	36,80	36,80	36,55	37,30	475K	80
14/01/2021	-0,08%	-0,03	37,50	38,00	37,50	38,30	746K	100
13/01/2021	1,79%	0,66	37,53	37,28	36,50	38,50	2M	233
12/01/2021	6,87%	2,37	36,87	35,19	34,44	38,90	4M	472
11/01/2021	0,38%	0,13	34,50	34,49	34,00	35,30	1M	211
08/01/2021	1,09%	0,37	34,37	34,15	34,00	34,50	1M	165
07/01/2021	0,44%	0,15	34,00	33,80	32,00	34,00	2M	369
06/01/2021	-0,44%	-0,15	33,85	33,80	33,69	34,38	976K	111

05/01/2021	-0,35%	-0,12	34,00	34,03	33,28	34,29	397K	76
04/01/2021	3,30%	1,09	34,12	34,00	33,36	34,30	888K	161
30/12/2020	0,03%	0,01	33,03	34,01	32,75	34,29	1M	165
29/12/2020	5,83%	1,82	33,02	31,10	31,00	34,50	2M	415
28/12/2020	0,00%	0,00	31,20	31,20	30,99	31,98	1M	172
23/12/2020	-1,89%	-0,60	31,20	32,50	31,18	33,00	622K	109
22/12/2020	0,32%	0,10	31,80	32,08	31,80	33,50	1M	111
21/12/2020	0,63%	0,20	31,70	31,51	30,80	31,80	574K	92
18/12/2020	-3,14%	-1,02	31,50	33,00	31,50	33,00	677K	127
17/12/2020	-1,48%	-0,49	32,52	33,06	32,52	33,46	299K	76
16/12/2020	-2,88%	-0,98	33,01	34,00	33,00	34,48	727K	137
15/12/2020	-1,42%	-0,49	33,99	34,39	33,68	34,49	487K	81
14/12/2020	1,20%	0,41	34,48	34,00	33,52	34,48	728K	102
11/12/2020	-0,03%	-0,01	34,07	34,11	33,35	34,11	484K	56
10/12/2020	0,89%	0,30	34,08	33,70	32,65	34,08	449K	97
09/12/2020	-2,90%	-1,01	33,78	35,15	33,30	35,15	669K	114
08/12/2020	-0,71%	-0,25	34,79	35,00	34,15	35,00	411K	80
07/12/2020	2,61%	0,89	35,04	34,49	34,40	35,37	2M	296
04/12/2020	1,04%	0,35	34,15	33,74	33,50	34,31	1M	193
03/12/2020	1,50%	0,50	33,80	33,30	33,30	34,20	963K	131
02/12/2020	0,00%	0,00	33,30	33,19	32,73	33,80	743K	69
01/12/2020	3,58%	1,15	33,30	32,80	31,97	33,30	660K	135
30/11/2020	-1,41%	-0,46	32,15	32,10	31,41	32,60	840K	199
27/11/2020	-2,13%	-0,71	32,61	33,32	32,61	33,47	565K	130
26/11/2020	0,21%	0,07	33,32	33,40	32,90	33,50	646K	113
25/11/2020	-0,24%	-0,08	33,25	33,24	32,93	33,70	544K	113
24/11/2020	0,30%	0,10	33,33	33,50	33,00	34,29	1M	180
23/11/2020	1,31%	0,43	33,23	32,80	32,34	33,30	396K	84
20/11/2020	-0,06%	-0,02	32,80	32,87	32,20	32,90	943K	128
19/11/2020	1,30%	0,42	32,82	32,90	31,91	32,90	744K	122
18/11/2020	0,47%	0,15	32,40	32,48	32,00	32,70	247K	52
17/11/2020	0,16%	0,05	32,25	32,48	31,86	32,60	348K	68
16/11/2020	1,48%	0,47	32,20	31,10	31,05	32,49	332K	58
13/11/2020	1,24%	0,39	31,73	31,94	31,02	32,00	475K	67
12/11/2020	-2,03%	-0,65	31,34	31,99	31,14	32,35	830K	106
11/11/2020	-1,17%	-0,38	31,99	32,48	31,50	33,50	508K	87
10/11/2020	0,68%	0,22	32,37	32,15	31,66	33,20	514K	94
09/11/2020	-2,52%	-0,83	32,15	33,98	31,72	34,50	1M	223
06/11/2020	2,97%	0,95	32,98	31,69	31,03	34,44	3M	432
05/11/2020	8,58%	2,53	32,03	30,51	30,51	32,90	4M	501
04/11/2020	1,72%	0,50	29,50	30,10	29,00	30,16	352K	70
03/11/2020	-0,17%	-0,05	29,00	28,61	28,61	30,55	1M	201
30/10/2020	1,54%	0,44	29,05	28,62	27,06	29,35	3M	497
29/10/2020	-1,34%	-0,39	28,61	29,01	27,80	29,01	5M	226
28/10/2020	2,40%	0,68	29,00	28,32	27,60	29,00	1M	161
27/10/2020	-2,34%	-0,68	28,32	29,85	28,32	29,99	582K	93
26/10/2020	0,00%	0,00	29,00	29,00	28,50	29,69	990K	138
23/10/2020	-0,68%	-0,20	29,00	29,20	28,26	29,46	933K	119
22/10/2020	-0,03%	-0,01	29,20	29,37	29,00	29,51	360K	73
21/10/2020	-3,09%	-0,93	29,21	30,00	29,21	30,20	635K	111
20/10/2020	0,97%	0,29	30,14	29,90	29,70	30,23	290K	65
19/10/2020	-3,15%	-0,97	29,85	30,82	29,85	31,00	597K	92
16/10/2020	-3,63%	-1,16	30,82	31,05	30,68	32,35	726K	99
15/10/2020	8,89%	2,61	31,98	29,30	28,74	31,98	967K	145
14/10/2020	-2,55%	-0,77	29,37	30,21	29,30	30,58	882K	164
13/10/2020	-2,11%	-0,65	30,14	30,79	30,00	30,79	608K	128
09/10/2020	-2,25%	-0,71	30,79	31,50	30,30	31,65	888K	141
08/10/2020	-0,19%	-0,06	31,50	31,50	31,01	31,93	519K	106
07/10/2020	-1,71%	-0,55	31,56	32,11	31,43	32,50	332K	84
06/10/2020	2,26%	0,71	32,11	31,39	30,00	33,00	3M	308
05/10/2020	3,63%	1,10	31,40	30,30	29,02	31,40	916K	191
02/10/2020	0,83%	0,25	30,30	30,49	29,53	31,13	998K	211
01/10/2020	-0,17%	-0,05	30,05	30,98	29,51	30,98	1M	282
30/09/2020	3,61%	1,05	30,10	29,87	29,40	30,67	2M	351
29/09/2020	7,00%	1,90	29,05	29,08	28,50	33,33	5M	934
28/09/2020	-1,27%	-0,35	27,15	27,51	27,01	27,94	493K	92
25/09/2020	-5,17%	-1,50	27,50	29,00	27,50	29,00	1M	191
24/09/2020	-4,92%	-1,50	29,00	30,50	28,90	30,50	946K	175
23/09/2020	1,50%	0,45	30,50	29,94	28,88	30,50	684K	130
22/09/2020	-0,86%	-0,26	30,05	30,33	29,55	30,61	492K	104
21/09/2020	-4,42%	-1,40	30,31	30,61	30,07	30,81	712K	119
18/09/2020	0,67%	0,21	31,71	31,39	30,91	32,47	852K	174
17/09/2020	2,24%	0,69	31,50	30,36	30,34	31,50	720K	118
16/09/2020	2,67%	0,80	30,81	29,89	29,89	30,92	1M	105
15/09/2020	-2,56%	-0,79	30,01	30,80	29,77	31,49	929K	189
14/09/2020	4,09%	1,21	30,80	29,70	29,45	30,80	869K	136
11/09/2020	-2,25%	-0,68	29,59	30,27	28,71	30,27	569K	100
10/09/2020	-2,20%	-0,68	30,27	30,86	29,47	30,86	762K	121
09/09/2020	3,55%	1,06	30,95	29,89	29,24	30,95	584K	101
08/09/2020	0,30%	0,09	29,89	29,98	28,99	29,98	542K	82
04/09/2020	3,11%	0,90	29,80	28,35	28,11	29,97	1M	138
03/09/2020	3,25%	0,91	28,90	28,65	27,57	28,90	458K	68
02/09/2020	1,45%	0,40	27,99	27,61	27,25	27,99	300K	49
01/09/2020	0,69%	0,19	27,59	27,40	27,00	28,07	286K	66
31/08/2020	-1,08%	-0,30	27,40	27,70	26,90	27,70	782K	77
28/08/2020	0,65%	0,18	27,70	27,83	27,51	28,24	395K	112
27/08/2020	-2,13%	-0,60	27,52	28,38	27,21	28,48	953K	193
26/08/2020	-6,24%	-1,87	28,12	29,80	28,12	29,80	769K	113
25/08/2020	4,82%	1,38	29,99	28,61	28,12	29,99	652K	139
24/08/2020	-2,02%	-0,59	28,61	29,79	28,61	30,00	378K	80
21/08/2020	0,69%	0,20	29,20	28,94	28,00	29,20	426K	109
20/08/2020	3,35%	0,94	29,00	27,62	27,62	29,43	660K	136
19/08/2020	-4,07%	-1,19	28,06	29,26	27,50	29,55	1M	252
18/08/2020	16,77%	4,20	29,25	25,05	25,05	29,30	1M	325
17/08/2020	-2,15%	-0,55	25,05	25,60	24,53	25,97	1M	203
14/08/2020	-5,95%	-1,62	25,60	27,01	25,60	28,03	2M	447
13/08/2020	0,74%	0,20	27,22	28,40	27,20	28,40	621K	129
12/08/2020	-5,52%	-1,58	27,02	28,47	27,02	28,80	606K	128
11/08/2020	2,07%	0,58	28,60	28,04	27,66	28,99	458K	126
10/08/2020	-5,02%	-1,48	28,02	29,90	28,02	29,98	586K	179
07/08/2020	1,62%	0,47	29,50	29,41	28,90	29,85	908K	210
06/08/2020	0,76%	0,22	29,03	29,01	28,20	29,21	1M	156
05/08/2020	-1,34%	-0,39	28,81	29,70	28,80	29,89	2M	372
04/08/2020	1,21%	0,35	29,20	28,60	28,00	29,60	456K	89
03/08/2020	-3,45%	-1,03	28,85	31,00	28,36	31,00	664K	143
31/07/2020	-6,33%	-2,02	29,88	31,87	29,87	31,87	1M	245
30/07/2020	3,10%	0,96	31,90	31,10	30,10	31,90	637K	114
29/07/2020	0,10%	0,03	30,94	30,92	29,32	31,34	776K	121
28/07/2020	3,21%	0,96	30,91	29,95	29,08	31,42	827K	163
27/07/2020	-0,13%	-0,04	29,95	29,99	29,31	30,87	788K	146
24/07/2020	-1,06%	-0,32	29,99	30,25	28,78	30,31	915K	132
23/07/2020	-3,29%	-1,03	30,31	31,44	29,81	31,46	898K	174
22/07/2020	-1,48%	-0,47	31,34	31,75	30,58	32,84	2M	160
21/07/2020	-3,93%	-1,30	31,81	33,11	31,81	33,60	798K	151
20/07/2020	-4,83%	-1,68	33,11	34,78	32,76	34,78	5M	376
17/07/2020	1,31%	0,45	34,79	34,10	33,53	34,79	1M	230
16/07/2020	0,56%	0,19	34,34	34,70	32,93	34,70	3M	225
15/07/2020	-1,36%	-0,47	34,15	34,01	34,01	35,36	918K	181
14/07/2020	2,67%	0,90	34,62	33,31	32,62	34,62	4M	344
13/07/2020	-4,96%	-1,76	33,72	35,48	33,00	35,48	24M	659
10/07/2020	3,74%	1,28	35,48	34,35	33,69	35,48	1M	104
09/07/2020	-1,72%	-0,60	34,20	34,80	33,83	34,95	2M	312
08/07/2020	-	-	34,80	34,48	33,83	34,88	5M	434

Date,Open,High,Low,Close,Volume
20-Jan-21,38.66,39.38,36.77,36.95,1050646
19-Jan-21,36.01,39.00,36.01,37.53,896267
18-Jan-21,37.00,39.00,35.83,36.50,1802475
15-Jan-21,36.80,37.30,36.55,36.80,474889
14-Jan-21,38.00,38.30,37.50,37.50,745638
13-Jan-21,37.28,38.50,36.50,37.53,1846490
12-Jan-21,35.19,38.90,34.44,36.87,4461744
11-Jan-21,34.49,35.30,34.00,34.50,1475639
08-Jan-21,34.15,34.50,34.00,34.37,1142741
07-Jan-21,33.80,34.00,32.00,34.00,2356527
06-Jan-21,33.80,34.38,33.69,33.85,975504
05-Jan-21,34.03,34.29,33.28,34.00,397498
04-Jan-21,34.00,34.30,33.36,34.12,887855
30-Dec-20,34.01,34.29,32.75,33.03,1362195
29-Dec-20,31.10,34.50,31.00,33.02,2338363
28-Dec-20,31.20,31.98,30.99,31.20,1044962
23-Dec-20,32.50,33.00,31.18,31.20,621610
22-Dec-20,32.08,33.50,31.80,31.80,1397852
21-Dec-20,31.51,31.80,30.80,31.70,574339
18-Dec-20,33.00,33.00,31.50,31.50,676624
17-Dec-20,33.06,33.46,32.52,32.52,299130
16-Dec-20,34.00,34.48,33.00,33.01,726733
15-Dec-20,34.39,34.49,33.68,33.99,487436
14-Dec-20,34.00,34.48,33.52,34.48,727753
11-Dec-20,34.11,34.11,33.35,34.07,484348
10-Dec-20,33.70,34.08,32.65,34.08,449492
09-Dec-20,35.15,35.15,33.30,33.78,668635
08-Dec-20,35.00,35.00,34.15,34.79,410825
07-Dec-20,34.49,35.37,34.40,35.04,2460110
04-Dec-20,33.74,34.31,33.50,34.15,1361907
03-Dec-20,33.30,34.20,33.30,33.80,963411
02-Dec-20,33.19,33.80,32.73,33.30,743059
01-Dec-20,32.80,33.30,31.97,33.30,660292
30-Nov-20,32.10,32.60,31.41,32.15,839520
27-Nov-20,33.32,33.47,32.61,32.61,564632
26-Nov-20,33.40,33.50,32.90,33.32,646381
25-Nov-20,33.24,33.70,32.93,33.25,543764
24-Nov-20,33.50,34.29,33.00,33.33,1261097
23-Nov-20,32.80,33.30,32.34,33.23,395684
20-Nov-20,32.87,32.90,32.20,32.80,943456
19-Nov-20,32.90,32.90,31.91,32.82,744373
18-Nov-20,32.48,32.70,32.00,32.40,246639
17-Nov-20,32.48,32.60,31.86,32.25,347766
16-Nov-20,31.10,32.49,31.05,32.20,331949
13-Nov-20,31.94,32.00,31.02,31.73,474571
12-Nov-20,31.99,32.35,31.14,31.34,829903
11-Nov-20,32.48,33.50,31.50,31.99,507809
10-Nov-20,32.15,33.20,31.66,32.37,513783
09-Nov-20,33.98,34.50,31.72,32.15,1340690
06-Nov-20,31.69,34.44,31.03,32.98,2698162
05-Nov-20,30.51,32.90,30.51,32.03,3721156
04-Nov-20,30.10,30.16,29.00,29.50,351982
03-Nov-20,28.61,30.55,28.61,29.00,1066519
30-Oct-20,28.62,29.35,27.06,29.05,3358203
29-Oct-20,29.01,29.01,27.80,28.61,4728120
28-Oct-20,28.32,29.00,27.60,29.00,1228799
27-Oct-20,29.85,29.99,28.32,28.32,581821
26-Oct-20,29.00,29.69,28.50,29.00,989864
23-Oct-20,29.20,29.46,28.26,29.00,933231
22-Oct-20,29.37,29.51,29.00,29.20,359997
21-Oct-20,30.00,30.20,29.21,29.21,635030
20-Oct-20,29.90,30.23,29.70,30.14,290307
19-Oct-20,30.82,31.00,29.85,29.85,597047
16-Oct-20,31.05,32.35,30.68,30.82,725678
15-Oct-20,29.30,31.98,28.74,31.98,966740
14-Oct-20,30.21,30.58,29.30,29.37,882019
13-Oct-20,30.79,30.79,30.00,30.14,607792
09-Oct-20,31.50,31.65,30.30,30.79,888305
08-Oct-20,31.50,31.93,31.01,31.50,519035
07-Oct-20,32.11,32.50,31.43,31.56,331639
06-Oct-20,31.39,33.00,30.00,32.11,2906975
05-Oct-20,30.30,31.40,29.02,31.40,916315
02-Oct-20,30.49,31.13,29.53,30.30,997686
01-Oct-20,30.98,30.98,29.51,30.05,1488132
30-Sep-20,29.87,30.67,29.40,30.10,2246295
29-Sep-20,29.08,33.33,28.50,29.05,5314676
28-Sep-20,27.51,27.94,27.01,27.15,492547
25-Sep-20,29.00,29.00,27.50,27.50,1103896
24-Sep-20,30.50,30.50,28.90,29.00,946099
23-Sep-20,29.94,30.50,28.88,30.50,684051
22-Sep-20,30.33,30.61,29.55,30.05,492453
21-Sep-20,30.61,30.81,30.07,30.31,711958
18-Sep-20,31.39,32.47,30.91,31.71,851892
17-Sep-20,30.36,31.50,30.34,31.50,719779
16-Sep-20,29.89,30.92,29.89,30.81,1011365
15-Sep-20,30.80,31.49,29.77,30.01,928896
14-Sep-20,29.70,30.80,29.45,30.80,868669
11-Sep-20,30.27,30.27,28.71,29.59,569222
10-Sep-20,30.86,30.86,29.47,30.27,761699
09-Sep-20,29.89,30.95,29.24,30.95,583739
08-Sep-20,29.98,29.98,28.99,29.89,541859
04-Sep-20,28.35,29.97,28.11,29.80,1101042
03-Sep-20,28.65,28.90,27.57,28.90,457733
02-Sep-20,27.61,27.99,27.25,27.99,299506
01-Sep-20,27.40,28.07,27.00,27.59,285805
31-Aug-20,27.70,27.70,26.90,27.40,781785
28-Aug-20,27.83,28.24,27.51,27.70,395111
27-Aug-20,28.38,28.48,27.21,27.52,953301
26-Aug-20,29.80,29.80,28.12,28.12,769004
25-Aug-20,28.61,29.99,28.12,29.99,652396
24-Aug-20,29.79,30.00,28.61,28.61,377831
21-Aug-20,28.94,29.20,28.00,29.20,425623
20-Aug-20,27.62,29.43,27.62,29.00,659906
19-Aug-20,29.26,29.55,27.50,28.06,1180313
18-Aug-20,25.05,29.30,25.05,29.25,1470947
17-Aug-20,25.60,25.97,24.53,25.05,1099947
14-Aug-20,27.01,28.03,25.60,25.60,1983584
13-Aug-20,28.40,28.40,27.20,27.22,621267
12-Aug-20,28.47,28.80,27.02,27.02,605885
11-Aug-20,28.04,28.99,27.66,28.60,458257
10-Aug-20,29.90,29.98,28.02,28.02,586057
07-Aug-20,29.41,29.85,28.90,29.50,908290
06-Aug-20,29.01,29.21,28.20,29.03,1147939
05-Aug-20,29.70,29.89,28.80,28.81,1812088
04-Aug-20,28.60,29.60,28.00,29.20,455938
03-Aug-20,31.00,31.00,28.36,28.85,664053
31-Jul-20,31.87,31.87,29.87,29.88,1280665
30-Jul-20,31.10,31.90,30.10,31.90,637289
29-Jul-20,30.92,31.34,29.32,30.94,776009
28-Jul-20,29.95,31.42,29.08,30.91,827457
27-Jul-20,29.99,30.87,29.31,29.95,787738
24-Jul-20,30.25,30.31,28.78,29.99,914656
23-Jul-20,31.44,31.46,29.81,30.31,898201
22-Jul-20,31.75,32.84,30.58,31.34,1522391
21-Jul-20,33.11,33.60,31.81,31.81,798035
20-Jul-20,34.78,34.78,32.76,33.11,4546214
17-Jul-20,34.10,34.79,33.53,34.79,1293731
16-Jul-20,34.70,34.70,32.93,34.34,3011482
15-Jul-20,34.01,35.36,34.01,34.15,918336
14-Jul-20,33.31,34.62,32.62,34.62,3557423
13-Jul-20,35.48,35.48,33.00,33.72,24257202
10-Jul-20,34.35,35.48,33.69,35.48,1294212
09-Jul-20,34.80,34.95,33.83,34.20,2476616
08-Jul-20,34.48,34.88,33.83,34.80,4637756

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: APER3

cotações, gráficos e mais...