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
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	0,12%	0,06	48,31	46,81	46,69	49,48	3M	327
16/03/2021	0,50%	0,24	48,25	48,44	46,10	49,11	3M	372
15/03/2021	5,10%	2,33	48,01	45,68	45,50	48,65	4M	417
12/03/2021	6,26%	2,69	45,68	42,62	41,70	45,68	2M	317
11/03/2021	6,86%	2,76	42,99	40,51	40,20	43,95	4M	566
10/03/2021	3,98%	1,54	40,23	38,82	37,58	40,97	3M	417
09/03/2021	-1,98%	-0,78	38,69	39,53	38,01	40,99	5M	819
08/03/2021	-0,85%	-0,34	39,47	39,81	38,56	42,00	3M	441
05/03/2021	-2,21%	-0,90	39,81	40,30	39,50	42,50	3M	431
04/03/2021	-3,14%	-1,32	40,71	42,03	40,15	43,50	2M	324
03/03/2021	-3,95%	-1,73	42,03	43,00	40,60	45,00	2M	393
02/03/2021	1,34%	0,58	43,76	42,99	40,12	46,50	3M	419
01/03/2021	0,21%	0,09	43,18	43,12	41,63	45,12	3M	404
26/02/2021	-0,78%	-0,34	43,09	43,55	42,56	46,00	3M	348
25/02/2021	-4,88%	-2,23	43,43	45,96	43,32	47,66	3M	348
24/02/2021	-3,47%	-1,64	45,66	47,26	45,55	49,00	3M	337
23/02/2021	-2,87%	-1,40	47,30	49,99	45,79	50,00	3M	321
22/02/2021	-4,27%	-2,17	48,70	49,50	46,11	51,85	5M	607
19/02/2021	-9,77%	-5,51	50,87	56,38	50,87	57,80	6M	666
18/02/2021	-6,64%	-4,01	56,38	60,55	55,50	61,10	6M	648
17/02/2021	11,36%	6,16	60,39	55,70	55,52	61,50	5M	536
12/02/2021	2,55%	1,35	54,23	52,89	51,23	56,25	5M	428
11/02/2021	2,46%	1,27	52,88	52,50	51,50	54,60	4M	532
10/02/2021	-0,25%	-0,13	51,61	51,75	50,70	53,52	3M	380
09/02/2021	6,92%	3,35	51,74	49,02	49,00	57,98	8M	903
08/02/2021	20,97%	8,39	48,39	39,03	39,03	50,00	8M	1.034
05/02/2021	0,73%	0,29	40,00	40,00	39,55	41,00	979K	187
04/02/2021	-1,46%	-0,59	39,71	40,50	39,20	42,00	3M	238
03/02/2021	7,47%	2,80	40,30	37,90	37,30	41,20	2M	304
02/02/2021	2,85%	1,04	37,50	37,00	36,21	37,90	2M	255
01/02/2021	-1,38%	-0,51	36,46	38,00	36,00	38,50	2M	178
29/01/2021	-1,94%	-0,73	36,97	37,80	36,20	39,48	1M	126
28/01/2021	-3,31%	-1,29	37,70	37,50	36,42	39,00	1M	191
27/01/2021	-0,03%	-0,01	38,99	39,50	38,01	39,50	938K	134
26/01/2021	4,11%	1,54	39,00	37,45	37,45	39,50	1M	204
22/01/2021	-4,66%	-1,83	37,46	40,00	37,00	40,97	5M	514
21/01/2021	6,33%	2,34	39,29	37,50	37,46	40,40	2M	197
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	-	-	33,25	33,24	32,93	33,70	544K	113

Date,Open,High,Low,Close,Volume
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
16-Mar-21,48.44,49.11,46.10,48.25,3346031
15-Mar-21,45.68,48.65,45.50,48.01,3527890
12-Mar-21,42.62,45.68,41.70,45.68,2363786
11-Mar-21,40.51,43.95,40.20,42.99,4223854
10-Mar-21,38.82,40.97,37.58,40.23,2956739
09-Mar-21,39.53,40.99,38.01,38.69,5136019
08-Mar-21,39.81,42.00,38.56,39.47,3013618
05-Mar-21,40.30,42.50,39.50,39.81,3267697
04-Mar-21,42.03,43.50,40.15,40.71,2286361
03-Mar-21,43.00,45.00,40.60,42.03,2381364
02-Mar-21,42.99,46.50,40.12,43.76,3340647
01-Mar-21,43.12,45.12,41.63,43.18,2567319
26-Feb-21,43.55,46.00,42.56,43.09,2814545
25-Feb-21,45.96,47.66,43.32,43.43,3042170
24-Feb-21,47.26,49.00,45.55,45.66,2709460
23-Feb-21,49.99,50.00,45.79,47.30,2728772
22-Feb-21,49.50,51.85,46.11,48.70,5440131
19-Feb-21,56.38,57.80,50.87,50.87,5586679
18-Feb-21,60.55,61.10,55.50,56.38,5506164
17-Feb-21,55.70,61.50,55.52,60.39,5188276
12-Feb-21,52.89,56.25,51.23,54.23,5038900
11-Feb-21,52.50,54.60,51.50,52.88,3883180
10-Feb-21,51.75,53.52,50.70,51.61,3337742
09-Feb-21,49.02,57.98,49.00,51.74,8147865
08-Feb-21,39.03,50.00,39.03,48.39,7899701
05-Feb-21,40.00,41.00,39.55,40.00,979474
04-Feb-21,40.50,42.00,39.20,39.71,3116385
03-Feb-21,37.90,41.20,37.30,40.30,2038980
02-Feb-21,37.00,37.90,36.21,37.50,1731842
01-Feb-21,38.00,38.50,36.00,36.46,2179770
29-Jan-21,37.80,39.48,36.20,36.97,1071367
28-Jan-21,37.50,39.00,36.42,37.70,1387611
27-Jan-21,39.50,39.50,38.01,38.99,938041
26-Jan-21,37.45,39.50,37.45,39.00,1338436
22-Jan-21,40.00,40.97,37.00,37.46,4509509
21-Jan-21,37.50,40.40,37.46,39.29,1783737
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: APER3

cotações, gráficos e mais...