Cotação atual, histórico e gráfico do papel: APER9

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 APER9:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2021	7,56%	3,74	53,18	51,17	51,17	53,18	16K	3
31/03/2021	-0,96%	-0,48	49,44	49,44	49,44	49,44	5K	1
30/03/2021	0,00%	0,00	49,92	47,80	47,80	49,92	19K	4
29/03/2021	-6,18%	-3,29	49,92	49,92	49,92	49,92	5K	1
25/03/2021	-0,71%	-0,38	53,21	53,50	53,21	53,51	289K	43
24/03/2021	-3,00%	-1,66	53,59	53,00	52,78	53,59	21K	4
23/03/2021	1,28%	0,70	55,25	54,95	54,95	55,25	11K	2
22/03/2021	13,65%	6,55	54,55	47,50	47,50	55,00	73K	14
19/03/2021	6,27%	2,83	48,00	45,88	45,88	48,20	91K	6
18/03/2021	-1,80%	-0,83	45,17	45,17	45,17	45,17	5K	1
15/03/2021	7,85%	3,35	46,00	46,60	46,00	46,60	23K	3

12/03/2021	3,22%	1,33	42,65	42,65	42,65	42,65	9K	2
11/03/2021	5,95%	2,32	41,32	40,01	40,01	41,32	20K	5
10/03/2021	6,30%	2,31	39,00	37,29	37,29	39,00	23K	6
09/03/2021	-8,28%	-3,31	36,69	39,00	36,69	39,00	19K	5
08/03/2021	-2,44%	-1,00	40,00	40,00	40,00	40,00	4K	1
04/03/2021	2,50%	1,00	41,00	41,00	41,00	41,00	4K	1
03/03/2021	-5,39%	-2,28	40,00	42,20	40,00	42,20	16K	4
02/03/2021	52,91%	14,63	42,28	42,28	42,28	42,28	4K	1
18/12/2019	-4,79%	-1,39	27,65	27,64	27,64	27,65	6K	2
16/12/2019	0,24%	0,07	29,04	29,04	29,04	29,04	6K	2
13/12/2019	0,17%	0,05	28,97	29,18	28,96	29,18	17K	5
12/12/2019	1,08%	0,31	28,92	28,92	28,92	28,92	3K	1
11/12/2019	-0,66%	-0,19	28,61	28,61	28,61	28,61	6K	2
10/12/2019	1,23%	0,35	28,80	28,80	28,80	28,80	3K	1
09/12/2019	-0,39%	-0,11	28,45	28,61	28,45	28,61	11K	2
06/12/2019	1,64%	0,46	28,56	28,30	28,15	28,56	79K	21
05/12/2019	12,40%	3,10	28,10	28,00	27,53	28,10	61K	12
04/12/2019	2,46%	0,60	25,00	25,00	24,76	25,00	22K	7
03/12/2019	-0,37%	-0,09	24,40	24,40	24,40	24,40	2K	1
02/12/2019	2,04%	0,49	24,49	24,27	24,00	24,49	17K	7
27/11/2019	-0,46%	-0,11	24,00	24,00	23,71	24,10	29K	9
26/11/2019	0,88%	0,21	24,11	24,11	24,11	24,11	2K	1
22/11/2019	3,46%	0,80	23,90	23,10	23,10	24,96	19K	5
21/11/2019	-	-	23,10	23,51	23,10	23,51	23K	7

Date,Open,High,Low,Close,Volume
01-Apr-21,51.17,53.18,51.17,53.18,15753
31-Mar-21,49.44,49.44,49.44,49.44,4944
30-Mar-21,47.80,49.92,47.80,49.92,19333
29-Mar-21,49.92,49.92,49.92,49.92,4992
25-Mar-21,53.50,53.51,53.21,53.21,288872
24-Mar-21,53.00,53.59,52.78,53.59,21257
23-Mar-21,54.95,55.25,54.95,55.25,11020
22-Mar-21,47.50,55.00,47.50,54.55,72503
19-Mar-21,45.88,48.20,45.88,48.00,90878
18-Mar-21,45.17,45.17,45.17,45.17,4517
15-Mar-21,46.60,46.60,46.00,46.00,23120
12-Mar-21,42.65,42.65,42.65,42.65,8530
11-Mar-21,40.01,41.32,40.01,41.32,20363
10-Mar-21,37.29,39.00,37.29,39.00,22861
09-Mar-21,39.00,39.00,36.69,36.69,18696
08-Mar-21,40.00,40.00,40.00,40.00,4000
04-Mar-21,41.00,41.00,41.00,41.00,4100
03-Mar-21,42.20,42.20,40.00,40.00,16411
02-Mar-21,42.28,42.28,42.28,42.28,4228
18-Dec-19,27.64,27.65,27.64,27.65,5529
16-Dec-19,29.04,29.04,29.04,29.04,5808
13-Dec-19,29.18,29.18,28.96,28.97,17420
12-Dec-19,28.92,28.92,28.92,28.92,2892
11-Dec-19,28.61,28.61,28.61,28.61,5722
10-Dec-19,28.80,28.80,28.80,28.80,2880
09-Dec-19,28.61,28.61,28.45,28.45,11412
06-Dec-19,28.30,28.56,28.15,28.56,79424
05-Dec-19,28.00,28.10,27.53,28.10,61325
04-Dec-19,25.00,25.00,24.76,25.00,22476
03-Dec-19,24.40,24.40,24.40,24.40,2440
02-Dec-19,24.27,24.49,24.00,24.49,16974
27-Nov-19,24.00,24.10,23.71,24.00,28607
26-Nov-19,24.11,24.11,24.11,24.11,2411
22-Nov-19,23.10,24.96,23.10,23.90,19196
21-Nov-19,23.51,23.51,23.10,23.10,23373

*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: APER9