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
03/09/2024	2,16%	0,99	46,75	46,00	46,00	46,75	51K	8
02/09/2024	-2,12%	-0,99	45,76	46,00	45,76	46,40	78K	10
30/08/2024	0,56%	0,26	46,75	46,48	46,48	46,75	74K	7
29/08/2024	0,04%	0,02	46,49	46,74	46,49	46,74	42K	3
28/08/2024	0,04%	0,02	46,47	46,45	46,30	46,50	242K	25
27/08/2024	1,53%	0,70	46,45	46,20	46,20	46,60	149K	15
26/08/2024	-0,33%	-0,15	45,75	45,78	45,75	46,40	101K	18

23/08/2024	0,09%	0,04	45,90	45,62	45,62	45,90	32K	3
22/08/2024	-0,02%	-0,01	45,86	45,86	45,51	46,00	458K	34
21/08/2024	0,13%	0,06	45,87	45,55	45,55	45,88	101K	12
20/08/2024	-1,08%	-0,50	45,81	45,85	45,50	46,00	357K	40
15/08/2024	-0,04%	-0,02	46,31	46,31	46,31	46,32	153K	9
14/08/2024	0,13%	0,06	46,33	46,33	46,33	46,33	5K	1
13/08/2024	0,04%	0,02	46,27	45,78	45,78	46,27	55K	9
12/08/2024	2,44%	1,10	46,25	45,05	45,05	46,26	1M	63
09/08/2024	0,22%	0,10	45,15	45,08	45,08	45,15	9K	2
08/08/2024	0,00%	0,00	45,05	45,04	45,04	45,05	45K	2
07/08/2024	0,00%	0,00	45,05	45,05	45,05	45,05	5K	1
06/08/2024	0,13%	0,06	45,05	45,29	45,03	45,50	59K	9
05/08/2024	0,00%	0,00	44,99	44,99	44,99	45,00	81K	10
02/08/2024	0,00%	0,00	44,99	45,12	44,10	45,12	207K	32
01/08/2024	-0,20%	-0,09	44,99	45,08	44,99	45,40	95K	15
30/07/2024	0,02%	0,01	45,08	45,08	45,08	45,08	18K	2
29/07/2024	0,16%	0,07	45,07	45,06	45,00	45,09	113K	14
26/07/2024	0,00%	0,00	45,00	45,00	45,00	45,00	14K	2
25/07/2024	-1,10%	-0,50	45,00	45,00	44,20	45,01	125K	20
24/07/2024	-1,04%	-0,48	45,50	45,55	45,50	45,55	9K	2
22/07/2024	0,83%	0,38	45,98	45,26	43,97	45,98	3M	52
18/07/2024	1,27%	0,57	45,60	45,27	45,27	45,60	18K	2
16/07/2024	-1,87%	-0,86	45,03	45,03	45,03	45,03	14K	2
15/07/2024	0,20%	0,09	45,89	45,91	45,89	45,91	50K	5
12/07/2024	-1,51%	-0,70	45,80	45,81	45,80	45,81	55K	7
11/07/2024	-0,02%	-0,01	46,50	46,50	46,50	46,50	19K	1
08/07/2024	1,11%	0,51	46,51	46,50	46,50	46,70	93K	11
05/07/2024	0,46%	0,21	46,00	45,78	45,23	46,00	55K	10
04/07/2024	1,06%	0,48	45,79	44,85	44,85	45,79	14K	3
03/07/2024	-0,88%	-0,40	45,31	44,35	44,35	45,31	13K	3
01/07/2024	0,04%	0,02	45,71	44,83	43,55	46,19	32K	6
28/06/2024	0,04%	0,02	45,69	45,69	45,69	45,69	9K	1
27/06/2024	0,02%	0,01	45,67	45,67	45,67	45,67	5K	1
26/06/2024	0,04%	0,02	45,66	45,66	45,66	45,66	32K	3
25/06/2024	0,04%	0,02	45,64	44,57	44,57	45,66	304K	27
24/06/2024	6,51%	2,79	45,62	43,50	43,50	45,99	228K	28
21/06/2024	0,00%	0,00	42,83	42,84	42,83	42,90	47K	9
20/06/2024	0,00%	0,00	42,83	42,85	42,83	42,85	21K	5
19/06/2024	-0,60%	-0,26	42,83	43,08	42,83	43,09	17K	4
18/06/2024	-0,14%	-0,06	43,09	43,06	43,06	43,10	13K	3
17/06/2024	-1,51%	-0,66	43,15	43,51	43,15	43,99	78K	12
14/06/2024	-2,21%	-0,99	43,81	44,19	43,72	44,49	31K	6
13/06/2024	-0,38%	-0,17	44,80	44,00	44,00	44,80	31K	7
12/06/2024	-0,07%	-0,03	44,97	44,00	43,99	44,97	40K	7
07/06/2024	-1,90%	-0,87	45,00	45,00	45,00	45,00	4K	1
06/06/2024	1,06%	0,48	45,87	45,87	45,87	45,87	5K	1
05/06/2024	0,04%	0,02	45,39	45,39	45,39	45,40	218K	9
04/06/2024	0,04%	0,02	45,37	45,37	45,37	45,37	23K	2
03/06/2024	0,04%	0,02	45,35	45,36	45,35	45,36	23K	3
31/05/2024	0,07%	0,03	45,33	45,33	45,33	45,34	54K	8
28/05/2024	-0,04%	-0,02	45,30	45,33	45,30	45,33	45K	7
27/05/2024	1,16%	0,52	45,32	45,32	45,32	45,32	5K	1
24/05/2024	-1,21%	-0,55	44,80	44,74	44,74	45,80	50K	8
21/05/2024	0,04%	0,02	45,35	45,21	45,21	45,35	9K	2
20/05/2024	0,31%	0,14	45,33	44,70	44,70	45,35	45K	10
17/05/2024	-0,02%	-0,01	45,19	45,17	45,17	45,20	90K	4
16/05/2024	0,13%	0,06	45,20	45,20	45,20	45,20	5K	1
15/05/2024	0,04%	0,02	45,14	45,10	45,10	45,14	23K	5
14/05/2024	0,04%	0,02	45,12	45,15	45,12	45,15	63K	7
13/05/2024	0,02%	0,01	45,10	45,09	45,09	45,14	50K	11
10/05/2024	4,86%	2,09	45,09	43,58	43,58	45,50	495K	33
09/05/2024	-0,39%	-0,17	43,00	43,02	43,00	43,02	22K	4
08/05/2024	-0,74%	-0,32	43,17	43,69	43,17	43,79	13K	3
07/05/2024	1,02%	0,44	43,49	43,00	43,00	43,49	26K	5
06/05/2024	0,07%	0,03	43,05	43,42	43,05	43,42	13K	3
02/05/2024	-2,89%	-1,28	43,02	43,52	43,00	43,80	86K	17
30/04/2024	0,45%	0,20	44,30	44,30	44,30	44,30	4K	1
29/04/2024	0,00%	0,00	44,10	44,10	44,02	45,10	45K	10
26/04/2024	-0,90%	-0,40	44,10	44,29	43,55	44,50	53K	9
25/04/2024	-0,87%	-0,39	44,50	44,89	44,50	44,89	13K	3
24/04/2024	0,09%	0,04	44,89	44,85	44,85	44,90	36K	5
22/04/2024	0,04%	0,02	44,85	44,85	44,85	44,85	108K	1
19/04/2024	0,02%	0,01	44,83	44,82	44,82	45,00	341K	10
18/04/2024	1,86%	0,82	44,82	44,82	44,81	45,00	85K	9
17/04/2024	-1,74%	-0,78	44,00	43,60	43,60	44,00	22K	2
16/04/2024	0,04%	0,02	44,78	44,76	44,76	45,50	246K	15
15/04/2024	4,43%	1,90	44,76	43,00	42,83	44,80	310K	28
12/04/2024	-0,33%	-0,14	42,86	42,86	42,86	42,86	4K	1
11/04/2024	2,38%	1,00	43,00	43,00	43,00	43,00	22K	4
10/04/2024	-1,25%	-0,53	42,00	42,56	42,00	42,56	55K	8
09/04/2024	0,02%	0,01	42,53	42,52	42,52	42,53	21K	4
08/04/2024	-1,14%	-0,49	42,52	42,52	42,52	42,52	13K	3
05/04/2024	-0,55%	-0,24	43,01	43,25	43,01	45,00	69K	16
04/04/2024	1,50%	0,64	43,25	42,61	42,50	44,99	173K	21
03/04/2024	-0,98%	-0,42	42,61	42,50	42,00	43,49	51K	12
02/04/2024	-2,91%	-1,29	43,03	43,03	43,03	43,03	9K	2
01/04/2024	-0,54%	-0,24	44,32	43,50	43,18	44,32	22K	5
28/03/2024	0,02%	0,01	44,56	44,57	44,56	44,58	13K	3
27/03/2024	0,04%	0,02	44,55	44,55	44,55	44,55	9K	2
26/03/2024	8,61%	3,53	44,53	40,99	40,99	45,00	460K	47
22/03/2024	0,05%	0,02	41,00	41,00	41,00	41,00	66K	1
21/03/2024	1,61%	0,65	40,98	40,33	40,16	40,98	40K	8
20/03/2024	-1,85%	-0,76	40,33	40,32	40,01	40,41	68K	15
19/03/2024	-0,99%	-0,41	41,09	40,71	40,71	41,09	12K	3
18/03/2024	1,02%	0,42	41,50	40,99	40,99	41,50	12K	3
15/03/2024	0,20%	0,08	41,08	41,01	41,00	41,08	16K	4
14/03/2024	-4,41%	-1,89	41,00	41,53	41,00	41,69	45K	11
13/03/2024	1,61%	0,68	42,89	41,21	41,21	42,89	38K	8
12/03/2024	-4,07%	-1,79	42,21	42,71	42,21	43,20	30K	7
11/03/2024	1,88%	0,81	44,00	42,50	42,50	44,00	9K	2
08/03/2024	-2,15%	-0,95	43,19	43,90	42,21	43,90	56K	13
07/03/2024	11,75%	4,64	44,14	39,98	39,98	44,29	763K	59
06/03/2024	3,81%	1,45	39,50	38,05	37,00	40,40	339K	22
05/03/2024	-4,06%	-1,61	38,05	39,04	38,05	39,57	27K	7
04/03/2024	-6,73%	-2,86	39,66	43,56	39,66	43,56	128K	31
01/03/2024	-3,82%	-1,69	42,52	44,30	42,52	44,49	309K	36
29/02/2024	0,02%	0,01	44,21	43,10	43,10	44,40	181K	31
28/02/2024	-0,54%	-0,24	44,20	43,70	43,70	44,20	238K	10
27/02/2024	0,68%	0,30	44,44	44,16	44,16	44,55	31K	7
26/02/2024	-0,02%	-0,01	44,14	44,49	44,14	44,49	102K	16
23/02/2024	-0,16%	-0,07	44,15	44,13	44,12	44,50	150K	20
22/02/2024	-0,63%	-0,28	44,22	44,11	44,10	45,00	302K	30
21/02/2024	0,95%	0,42	44,50	44,31	44,30	44,94	49K	7
20/02/2024	0,07%	0,03	44,08	44,50	44,08	45,49	142K	30
19/02/2024	1,78%	0,77	44,05	43,99	43,00	45,00	463K	45
15/02/2024	-1,19%	-0,52	43,28	43,74	43,28	43,99	31K	7
14/02/2024	-0,39%	-0,17	43,80	42,00	42,00	44,20	425K	44
09/02/2024	12,17%	4,77	43,97	39,10	39,10	44,73	294K	44
08/02/2024	-2,41%	-0,97	39,20	39,32	39,10	40,30	20K	5
07/02/2024	-1,59%	-0,65	40,17	42,09	40,17	42,09	58K	12
06/02/2024	-7,02%	-3,08	40,82	44,40	40,82	45,71	67K	14
05/02/2024	-4,57%	-2,10	43,90	45,01	41,65	45,01	351K	34
02/02/2024	-2,13%	-1,00	46,00	47,30	46,00	47,60	176K	33
01/02/2024	28,07%	10,30	47,00	36,76	36,75	47,00	2M	155
31/01/2024	-12,10%	-5,05	36,70	41,35	32,20	41,35	542K	128
30/01/2024	-4,77%	-2,09	41,75	43,41	41,75	43,78	198K	31
29/01/2024	-	-	43,84	43,84	43,81	43,90	35K	7

Date,Open,High,Low,Close,Volume
03-Sep-24,46.00,46.75,46.00,46.75,51166
02-Sep-24,46.00,46.40,45.76,45.76,78371
30-Aug-24,46.48,46.75,46.48,46.75,74451
29-Aug-24,46.74,46.74,46.49,46.49,41891
28-Aug-24,46.45,46.50,46.30,46.47,241626
27-Aug-24,46.20,46.60,46.20,46.45,148653
26-Aug-24,45.78,46.40,45.75,45.75,100790
23-Aug-24,45.62,45.90,45.62,45.90,31990
22-Aug-24,45.86,46.00,45.51,45.86,458410
21-Aug-24,45.55,45.88,45.55,45.87,100874
20-Aug-24,45.85,46.00,45.50,45.81,357342
15-Aug-24,46.31,46.32,46.31,46.31,152825
14-Aug-24,46.33,46.33,46.33,46.33,4633
13-Aug-24,45.78,46.27,45.78,46.27,55194
12-Aug-24,45.05,46.26,45.05,46.25,1136511
09-Aug-24,45.08,45.15,45.08,45.15,9023
08-Aug-24,45.04,45.05,45.04,45.05,45042
07-Aug-24,45.05,45.05,45.05,45.05,4505
06-Aug-24,45.29,45.50,45.03,45.05,58907
05-Aug-24,44.99,45.00,44.99,44.99,80984
02-Aug-24,45.12,45.12,44.10,44.99,206979
01-Aug-24,45.08,45.40,44.99,44.99,94624
30-Jul-24,45.08,45.08,45.08,45.08,18032
29-Jul-24,45.06,45.09,45.00,45.07,112605
26-Jul-24,45.00,45.00,45.00,45.00,13500
25-Jul-24,45.00,45.01,44.20,45.00,125054
24-Jul-24,45.55,45.55,45.50,45.50,9105
22-Jul-24,45.26,45.98,43.97,45.98,2712269
18-Jul-24,45.27,45.60,45.27,45.60,18141
16-Jul-24,45.03,45.03,45.03,45.03,13509
15-Jul-24,45.91,45.91,45.89,45.89,50482
12-Jul-24,45.81,45.81,45.80,45.80,54881
11-Jul-24,46.50,46.50,46.50,46.50,18600
08-Jul-24,46.50,46.70,46.50,46.51,93168
05-Jul-24,45.78,46.00,45.23,46.00,54909
04-Jul-24,44.85,45.79,44.85,45.79,13625
03-Jul-24,44.35,45.31,44.35,45.31,13497
01-Jul-24,44.83,46.19,43.55,45.71,31885
28-Jun-24,45.69,45.69,45.69,45.69,9138
27-Jun-24,45.67,45.67,45.67,45.67,4567
26-Jun-24,45.66,45.66,45.66,45.66,31962
25-Jun-24,44.57,45.66,44.57,45.64,304476
24-Jun-24,43.50,45.99,43.50,45.62,227605
21-Jun-24,42.84,42.90,42.83,42.83,47127
20-Jun-24,42.85,42.85,42.83,42.83,21417
19-Jun-24,43.08,43.09,42.83,42.83,17184
18-Jun-24,43.06,43.10,43.06,43.09,12925
17-Jun-24,43.51,43.99,43.15,43.15,78176
14-Jun-24,44.19,44.49,43.72,43.81,30881
13-Jun-24,44.00,44.80,44.00,44.80,31172
12-Jun-24,44.00,44.97,43.99,44.97,39764
07-Jun-24,45.00,45.00,45.00,45.00,4500
06-Jun-24,45.87,45.87,45.87,45.87,4587
05-Jun-24,45.39,45.40,45.39,45.39,217873
04-Jun-24,45.37,45.37,45.37,45.37,22685
03-Jun-24,45.36,45.36,45.35,45.35,22676
31-May-24,45.33,45.34,45.33,45.33,54398
28-May-24,45.33,45.33,45.30,45.30,45319
27-May-24,45.32,45.32,45.32,45.32,4532
24-May-24,44.74,45.80,44.74,44.80,49569
21-May-24,45.21,45.35,45.21,45.35,9056
20-May-24,44.70,45.35,44.70,45.33,45205
17-May-24,45.17,45.20,45.17,45.19,90351
16-May-24,45.20,45.20,45.20,45.20,4520
15-May-24,45.10,45.14,45.10,45.14,22563
14-May-24,45.15,45.15,45.12,45.12,63177
13-May-24,45.09,45.14,45.09,45.10,49619
10-May-24,43.58,45.50,43.58,45.09,495108
09-May-24,43.02,43.02,43.00,43.00,21503
08-May-24,43.69,43.79,43.17,43.17,13065
07-May-24,43.00,43.49,43.00,43.49,25809
06-May-24,43.42,43.42,43.05,43.05,12989
02-May-24,43.52,43.80,43.00,43.02,86353
30-Apr-24,44.30,44.30,44.30,44.30,4430
29-Apr-24,44.10,45.10,44.02,44.10,44641
26-Apr-24,44.29,44.50,43.55,44.10,53169
25-Apr-24,44.89,44.89,44.50,44.50,13428
24-Apr-24,44.85,44.90,44.85,44.89,35901
22-Apr-24,44.85,44.85,44.85,44.85,107640
19-Apr-24,44.82,45.00,44.82,44.83,340746
18-Apr-24,44.82,45.00,44.81,44.82,85163
17-Apr-24,43.60,44.00,43.60,44.00,21960
16-Apr-24,44.76,45.50,44.76,44.78,246364
15-Apr-24,43.00,44.80,42.83,44.76,309871
12-Apr-24,42.86,42.86,42.86,42.86,4286
11-Apr-24,43.00,43.00,43.00,43.00,21500
10-Apr-24,42.56,42.56,42.00,42.00,54842
09-Apr-24,42.52,42.53,42.52,42.53,21261
08-Apr-24,42.52,42.52,42.52,42.52,12756
05-Apr-24,43.25,45.00,43.01,43.01,69488
04-Apr-24,42.61,44.99,42.50,43.25,172706
03-Apr-24,42.50,43.49,42.00,42.61,51222
02-Apr-24,43.03,43.03,43.03,43.03,8606
01-Apr-24,43.50,44.32,43.18,44.32,21964
28-Mar-24,44.57,44.58,44.56,44.56,13371
27-Mar-24,44.55,44.55,44.55,44.55,8910
26-Mar-24,40.99,45.00,40.99,44.53,459889
22-Mar-24,41.00,41.00,41.00,41.00,65600
21-Mar-24,40.33,40.98,40.16,40.98,40333
20-Mar-24,40.32,40.41,40.01,40.33,68368
19-Mar-24,40.71,41.09,40.71,41.09,12251
18-Mar-24,40.99,41.50,40.99,41.50,12354
15-Mar-24,41.01,41.08,41.00,41.08,16417
14-Mar-24,41.53,41.69,41.00,41.00,45394
13-Mar-24,41.21,42.89,41.21,42.89,37664
12-Mar-24,42.71,43.20,42.21,42.21,29794
11-Mar-24,42.50,44.00,42.50,44.00,8650
08-Mar-24,43.90,43.90,42.21,43.19,56036
07-Mar-24,39.98,44.29,39.98,44.14,762541
06-Mar-24,38.05,40.40,37.00,39.50,339221
05-Mar-24,39.04,39.57,38.05,38.05,27030
04-Mar-24,43.56,43.56,39.66,39.66,128309
01-Mar-24,44.30,44.49,42.52,42.52,309136
29-Feb-24,43.10,44.40,43.10,44.21,181062
28-Feb-24,43.70,44.20,43.70,44.20,237931
27-Feb-24,44.16,44.55,44.16,44.44,31088
26-Feb-24,44.49,44.49,44.14,44.14,101606
23-Feb-24,44.13,44.50,44.12,44.15,150210
22-Feb-24,44.11,45.00,44.10,44.22,301527
21-Feb-24,44.31,44.94,44.30,44.50,48986
20-Feb-24,44.50,45.49,44.08,44.08,142219
19-Feb-24,43.99,45.00,43.00,44.05,463437
15-Feb-24,43.74,43.99,43.28,43.28,30550
14-Feb-24,42.00,44.20,42.00,43.80,424509
09-Feb-24,39.10,44.73,39.10,43.97,294271
08-Feb-24,39.32,40.30,39.10,39.20,19712
07-Feb-24,42.09,42.09,40.17,40.17,58294
06-Feb-24,44.40,45.71,40.82,40.82,67063
05-Feb-24,45.01,45.01,41.65,43.90,350903
02-Feb-24,47.30,47.60,46.00,46.00,176015
01-Feb-24,36.76,47.00,36.75,47.00,1844189
31-Jan-24,41.35,41.35,32.20,36.70,542436
30-Jan-24,43.41,43.78,41.75,41.75,197895
29-Jan-24,43.84,43.90,43.81,43.84,35072

*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