Cotação atual, histórico e gráfico do papel: APTV34

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 APTV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/08/2022	5,52%	14,80	282,80	282,80	282,80	282,80	282	1
10/08/2022	1,47%	3,87	268,00	268,50	268,00	268,50	14K	2
08/08/2022	0,42%	1,11	264,13	264,13	264,13	264,13	526K	1
04/08/2022	0,00%	0,00	263,02	263,03	263,02	264,50	107K	7
28/07/2022	-0,39%	-1,04	263,02	263,02	263,02	263,02	187K	1
27/07/2022	8,35%	20,35	264,06	264,06	264,06	264,06	9K	2
12/07/2022	-3,67%	-9,28	243,71	243,71	243,71	243,71	99K	1
24/06/2022	5,53%	13,25	252,99	252,99	252,99	252,99	22K	1
22/06/2022	8,70%	19,19	239,74	239,74	239,74	239,74	758K	1
17/06/2022	-13,76%	-35,18	220,55	215,01	215,01	220,55	87K	13
10/06/2022	-5,10%	-13,73	255,73	255,73	255,73	255,73	70K	1

08/06/2022	2,71%	7,12	269,46	269,46	269,46	269,46	1K	1
02/06/2022	6,68%	16,43	262,34	262,86	262,34	262,86	78K	2
27/05/2022	9,51%	21,36	245,91	248,26	245,91	248,26	2M	2
25/05/2022	0,55%	1,22	224,55	224,55	224,55	224,55	208K	1
23/05/2022	0,20%	0,44	223,33	223,33	223,33	223,33	2K	1
20/05/2022	-5,43%	-12,81	222,89	222,89	222,89	222,89	918K	1
18/05/2022	-3,41%	-8,31	235,70	235,70	235,70	235,70	330K	3
10/05/2022	-4,96%	-12,74	244,01	244,01	244,01	244,01	2M	1
19/04/2022	3,22%	8,01	256,75	256,75	256,75	256,75	20K	1
18/04/2022	-4,91%	-12,84	248,74	248,74	248,74	248,74	19K	1
12/04/2022	1,93%	4,96	261,58	261,58	261,58	261,58	359K	1
08/04/2022	-1,91%	-5,01	256,62	256,62	256,62	256,62	522K	2
05/04/2022	-8,26%	-23,56	261,63	272,00	260,55	272,00	19K	40
28/03/2022	0,97%	2,73	285,19	285,19	285,19	285,19	291K	1
25/03/2022	-1,12%	-3,19	282,46	282,46	282,46	282,46	564	1
23/03/2022	-0,81%	-2,32	285,65	285,65	285,65	285,65	2K	6
18/03/2022	-2,64%	-7,80	287,97	287,97	287,97	287,97	287	1
17/03/2022	6,26%	17,43	295,77	294,36	294,36	295,77	303K	2
15/03/2022	3,99%	10,68	278,34	278,34	278,34	278,34	258K	1
14/03/2022	2,23%	5,84	267,66	267,66	267,66	267,66	583K	1
10/03/2022	0,60%	1,57	261,82	261,82	261,82	261,82	261	1
09/03/2022	-16,76%	-52,39	260,25	260,16	260,16	260,25	638K	2
02/03/2022	-7,09%	-23,86	312,64	312,64	312,64	312,64	867K	2
24/02/2022	-4,96%	-17,58	336,50	336,50	336,50	336,50	660K	1
21/02/2022	-4,19%	-15,48	354,08	356,70	354,08	356,70	39K	6
17/02/2022	-0,17%	-0,63	369,56	372,02	369,56	372,02	659K	11
16/02/2022	5,40%	18,98	370,19	370,19	370,19	370,19	515K	2
08/02/2022	1,22%	4,23	351,21	351,22	351,21	351,22	434K	2
07/02/2022	-0,88%	-3,07	346,98	346,98	346,98	346,98	10K	1
03/02/2022	-2,19%	-7,84	350,05	350,05	350,05	350,05	893K	1
31/01/2022	3,07%	10,66	357,89	357,89	357,89	357,89	72K	1
28/01/2022	-2,45%	-8,71	347,23	352,08	347,23	352,08	835K	3
27/01/2022	-2,54%	-9,29	355,94	356,31	355,94	356,31	379K	3
26/01/2022	-2,13%	-7,94	365,23	378,14	365,23	380,19	817K	44
24/01/2022	-6,96%	-27,93	373,17	373,17	373,17	373,17	476K	1
19/01/2022	-2,70%	-11,13	401,10	407,68	401,10	407,68	286K	9
18/01/2022	-1,05%	-4,36	412,23	411,46	411,46	412,23	317K	23
14/01/2022	-6,26%	-27,81	416,59	416,59	416,59	416,59	587K	1
13/01/2022	1,00%	4,40	444,40	444,40	444,40	444,40	245K	2
12/01/2022	-0,81%	-3,58	440,00	440,00	440,00	440,00	11K	1
11/01/2022	-10,39%	-51,42	443,58	440,03	440,03	443,85	286K	12
06/01/2022	6,45%	30,00	495,00	495,00	495,00	495,00	495	1
09/12/2021	-1,06%	-5,00	465,00	465,00	465,00	465,00	5K	1
08/12/2021	-0,40%	-1,88	470,00	469,11	468,59	470,47	23K	50
07/12/2021	2,57%	11,83	471,88	471,88	471,88	471,88	471	1
03/12/2021	-0,16%	-0,75	460,05	460,05	460,05	460,05	492K	1
01/12/2021	-3,47%	-16,56	460,80	455,00	455,00	464,40	83K	12
23/11/2021	-2,47%	-12,08	477,36	480,95	477,36	480,95	26K	55
18/11/2021	6,81%	31,19	489,44	493,46	485,59	495,40	4K	8
11/11/2021	-8,90%	-44,75	458,25	459,89	454,25	459,90	628K	34
04/11/2021	6,27%	29,69	503,00	503,00	503,00	503,00	45K	1
27/10/2021	-1,01%	-4,81	473,31	473,31	473,31	473,31	561K	1
22/10/2021	4,10%	18,85	478,12	478,12	478,12	478,12	143K	1
15/10/2021	-0,91%	-4,23	459,27	463,50	459,27	463,50	48K	31
14/10/2021	2,49%	11,25	463,50	455,00	455,00	463,50	42K	2
13/10/2021	11,42%	46,35	452,25	453,64	452,25	454,95	734K	65
01/10/2021	-0,46%	-1,86	405,90	403,08	402,62	406,72	34K	56
30/09/2021	-0,63%	-2,58	407,76	407,76	407,76	407,76	1M	1
29/09/2021	-1,17%	-4,86	410,34	412,44	407,40	412,44	11K	28
28/09/2021	0,17%	0,70	415,20	415,20	415,20	415,20	8K	1
27/09/2021	1,61%	6,55	414,50	414,50	414,50	414,50	17K	1
24/09/2021	7,03%	26,81	407,95	407,95	407,95	407,95	407	1
22/09/2021	0,91%	3,42	381,14	381,14	381,14	381,14	381	1
21/09/2021	-6,50%	-26,28	377,72	381,57	377,72	381,57	4K	2
15/09/2021	1,69%	6,71	404,00	404,00	404,00	404,00	8K	1
30/08/2021	-2,12%	-8,61	397,29	397,29	397,29	397,29	19K	1
27/08/2021	-2,82%	-11,78	405,90	407,95	405,90	407,95	4K	10
24/08/2021	0,05%	0,19	417,68	417,68	417,68	417,68	2K	1
23/08/2021	0,20%	0,82	417,49	417,06	416,22	419,99	41K	98
20/08/2021	0,02%	0,09	416,67	416,67	416,67	416,67	485K	2
17/08/2021	-4,79%	-20,96	416,58	416,58	416,58	416,58	594K	1
12/08/2021	0,63%	2,76	437,54	434,91	432,95	437,79	21K	49
09/08/2021	1,49%	6,38	434,78	436,09	432,30	436,46	18K	42
06/08/2021	-2,44%	-10,73	428,40	428,42	428,40	428,42	35K	2
04/08/2021	2,84%	12,13	439,13	439,13	439,13	439,13	132K	2
30/07/2021	0,56%	2,38	427,00	419,51	417,96	429,03	17K	31
29/07/2021	2,04%	8,47	424,62	421,26	418,32	424,62	3M	754
28/07/2021	1,40%	5,74	416,15	417,20	415,74	418,53	526K	27
27/07/2021	-0,19%	-0,79	410,41	408,36	408,36	410,41	34K	83
23/07/2021	1,96%	7,90	411,20	408,30	408,30	411,20	819	2
22/07/2021	-1,15%	-4,70	403,30	402,40	402,36	403,30	547K	3
21/07/2021	1,77%	7,08	408,00	408,00	408,00	408,00	408	1
20/07/2021	4,82%	18,42	400,92	391,17	391,17	400,92	792	2
19/07/2021	-0,70%	-2,68	382,50	376,20	376,20	382,50	1K	3
16/07/2021	-5,30%	-21,54	385,18	384,93	384,93	385,18	959K	2
13/07/2021	-1,10%	-4,51	406,72	407,95	406,72	407,95	65K	3
12/07/2021	3,95%	15,63	411,23	408,00	408,00	411,23	819	2
08/07/2021	-2,83%	-11,53	395,60	395,60	395,60	395,60	14K	1
07/07/2021	-0,46%	-1,87	407,13	403,85	403,85	407,13	2K	3
06/07/2021	1,90%	7,63	409,00	409,00	409,00	409,00	4K	2
05/07/2021	-0,71%	-2,88	401,37	401,37	401,37	401,37	42K	1
02/07/2021	1,24%	4,95	404,25	401,00	401,00	404,25	41K	4
01/07/2021	0,70%	2,76	399,30	396,54	396,54	399,30	6K	2
30/06/2021	2,11%	8,18	396,54	394,00	394,00	396,54	140K	3
29/06/2021	0,61%	2,36	388,36	389,34	387,48	389,34	784K	3
25/06/2021	0,26%	1,00	386,00	386,00	386,00	386,00	386	1
24/06/2021	1,32%	5,00	385,00	385,00	385,00	385,00	385	1
23/06/2021	0,80%	3,00	380,00	375,06	375,06	380,00	12K	2
22/06/2021	-1,08%	-4,10	377,00	376,21	376,21	377,00	29K	2
21/06/2021	1,30%	4,90	381,10	380,50	380,50	381,10	12K	2
18/06/2021	-0,80%	-3,03	376,20	371,00	371,00	376,20	22K	2
17/06/2021	-3,04%	-11,91	379,23	380,45	379,23	380,45	210K	2
16/06/2021	-2,22%	-8,86	391,14	391,14	391,14	391,14	20K	1
15/06/2021	0,60%	2,40	400,00	400,00	400,00	400,00	400	1
14/06/2021	0,61%	2,40	397,60	397,60	397,60	397,60	397	1
10/06/2021	-2,18%	-8,80	395,20	394,65	394,65	395,20	1K	2
09/06/2021	1,30%	5,20	404,00	404,00	404,00	404,00	404	1
08/06/2021	0,81%	3,20	398,80	397,20	397,20	398,80	39K	2
07/06/2021	-0,98%	-3,90	395,60	395,60	395,60	395,60	20K	1
04/06/2021	1,40%	5,50	399,50	399,50	399,50	399,50	399	1
02/06/2021	-1,05%	-4,19	394,00	393,20	393,20	394,00	53K	2
01/06/2021	1,58%	6,19	398,19	398,19	398,19	398,19	398	1
28/05/2021	-1,26%	-5,00	392,00	395,52	392,00	395,52	20K	2
27/05/2021	4,47%	17,00	397,00	387,50	387,50	397,00	2K	3
26/05/2021	0,20%	0,76	380,00	382,66	380,00	382,66	15K	2
25/05/2021	0,00%	0,00	379,24	378,50	378,50	379,24	99K	2
24/05/2021	0,39%	1,47	379,24	379,24	379,24	379,24	76K	1
21/05/2021	3,39%	12,38	377,77	367,00	367,00	377,78	71K	4
20/05/2021	1,25%	4,51	365,39	365,39	365,39	365,39	1K	1
19/05/2021	-1,93%	-7,12	360,88	359,27	359,27	361,30	366K	4
18/05/2021	0,27%	1,00	368,00	368,00	368,00	368,00	368	1
14/05/2021	1,61%	5,80	367,00	366,29	366,29	367,00	1K	2
13/05/2021	-	-	361,20	361,20	361,20	361,20	94K	31

Date,Open,High,Low,Close,Volume
12-Aug-22,282.80,282.80,282.80,282.80,282
10-Aug-22,268.50,268.50,268.00,268.00,13940
08-Aug-22,264.13,264.13,264.13,264.13,525882
04-Aug-22,263.03,264.50,263.02,263.02,107339
28-Jul-22,263.02,263.02,263.02,263.02,186744
27-Jul-22,264.06,264.06,264.06,264.06,8978
12-Jul-22,243.71,243.71,243.71,243.71,99189
24-Jun-22,252.99,252.99,252.99,252.99,21504
22-Jun-22,239.74,239.74,239.74,239.74,758057
17-Jun-22,215.01,220.55,215.01,220.55,86699
10-Jun-22,255.73,255.73,255.73,255.73,70325
08-Jun-22,269.46,269.46,269.46,269.46,1077
02-Jun-22,262.86,262.86,262.34,262.34,77756
27-May-22,248.26,248.26,245.91,245.91,1534338
25-May-22,224.55,224.55,224.55,224.55,208157
23-May-22,223.33,223.33,223.33,223.33,2233
20-May-22,222.89,222.89,222.89,222.89,918306
18-May-22,235.70,235.70,235.70,235.70,330451
10-May-22,244.01,244.01,244.01,244.01,1668052
19-Apr-22,256.75,256.75,256.75,256.75,19769
18-Apr-22,248.74,248.74,248.74,248.74,19152
12-Apr-22,261.58,261.58,261.58,261.58,359410
08-Apr-22,256.62,256.62,256.62,256.62,521965
05-Apr-22,272.00,272.00,260.55,261.63,19177
28-Mar-22,285.19,285.19,285.19,285.19,290893
25-Mar-22,282.46,282.46,282.46,282.46,564
23-Mar-22,285.65,285.65,285.65,285.65,1713
18-Mar-22,287.97,287.97,287.97,287.97,287
17-Mar-22,294.36,295.77,294.36,295.77,303162
15-Mar-22,278.34,278.34,278.34,278.34,258299
14-Mar-22,267.66,267.66,267.66,267.66,582695
10-Mar-22,261.82,261.82,261.82,261.82,261
09-Mar-22,260.16,260.25,260.16,260.25,638393
02-Mar-22,312.64,312.64,312.64,312.64,866638
24-Feb-22,336.50,336.50,336.50,336.50,659540
21-Feb-22,356.70,356.70,354.08,354.08,39210
17-Feb-22,372.02,372.02,369.56,369.56,658705
16-Feb-22,370.19,370.19,370.19,370.19,515304
08-Feb-22,351.22,351.22,351.21,351.21,433746
07-Feb-22,346.98,346.98,346.98,346.98,10409
03-Feb-22,350.05,350.05,350.05,350.05,893327
31-Jan-22,357.89,357.89,357.89,357.89,71578
28-Jan-22,352.08,352.08,347.23,347.23,835428
27-Jan-22,356.31,356.31,355.94,355.94,379150
26-Jan-22,378.14,380.19,365.23,365.23,817459
24-Jan-22,373.17,373.17,373.17,373.17,475791
19-Jan-22,407.68,407.68,401.10,401.10,285681
18-Jan-22,411.46,412.23,411.46,412.23,316989
14-Jan-22,416.59,416.59,416.59,416.59,586558
13-Jan-22,444.40,444.40,444.40,444.40,245308
12-Jan-22,440.00,440.00,440.00,440.00,11440
11-Jan-22,440.03,443.85,440.03,443.58,286301
06-Jan-22,495.00,495.00,495.00,495.00,495
09-Dec-21,465.00,465.00,465.00,465.00,4650
08-Dec-21,469.11,470.47,468.59,470.00,23461
07-Dec-21,471.88,471.88,471.88,471.88,471
03-Dec-21,460.05,460.05,460.05,460.05,491793
01-Dec-21,455.00,464.40,455.00,460.80,83328
23-Nov-21,480.95,480.95,477.36,477.36,26386
18-Nov-21,493.46,495.40,485.59,489.44,3925
11-Nov-21,459.89,459.90,454.25,458.25,628274
04-Nov-21,503.00,503.00,503.00,503.00,45270
27-Oct-21,473.31,473.31,473.31,473.31,561345
22-Oct-21,478.12,478.12,478.12,478.12,143436
15-Oct-21,463.50,463.50,459.27,459.27,48350
14-Oct-21,455.00,463.50,455.00,463.50,42472
13-Oct-21,453.64,454.95,452.25,452.25,734225
01-Oct-21,403.08,406.72,402.62,405.90,34378
30-Sep-21,407.76,407.76,407.76,407.76,1056913
29-Sep-21,412.44,412.44,407.40,410.34,11476
28-Sep-21,415.20,415.20,415.20,415.20,8304
27-Sep-21,414.50,414.50,414.50,414.50,17409
24-Sep-21,407.95,407.95,407.95,407.95,407
22-Sep-21,381.14,381.14,381.14,381.14,381
21-Sep-21,381.57,381.57,377.72,377.72,4193
15-Sep-21,404.00,404.00,404.00,404.00,8484
30-Aug-21,397.29,397.29,397.29,397.29,19467
27-Aug-21,407.95,407.95,405.90,405.90,4063
24-Aug-21,417.68,417.68,417.68,417.68,2088
23-Aug-21,417.06,419.99,416.22,417.49,40952
20-Aug-21,416.67,416.67,416.67,416.67,484587
17-Aug-21,416.58,416.58,416.58,416.58,594043
12-Aug-21,434.91,437.79,432.95,437.54,21305
09-Aug-21,436.09,436.46,432.30,434.78,18225
06-Aug-21,428.42,428.42,428.40,428.40,35130
04-Aug-21,439.13,439.13,439.13,439.13,131739
30-Jul-21,419.51,429.03,417.96,427.00,16928
29-Jul-21,421.26,424.62,418.32,424.62,2750795
28-Jul-21,417.20,418.53,415.74,416.15,525939
27-Jul-21,408.36,410.41,408.36,410.41,34003
23-Jul-21,408.30,411.20,408.30,411.20,819
22-Jul-21,402.40,403.30,402.36,403.30,546838
21-Jul-21,408.00,408.00,408.00,408.00,408
20-Jul-21,391.17,400.92,391.17,400.92,792
19-Jul-21,376.20,382.50,376.20,382.50,1139
16-Jul-21,384.93,385.18,384.93,385.18,958663
13-Jul-21,407.95,407.95,406.72,406.72,64706
12-Jul-21,408.00,411.23,408.00,411.23,819
08-Jul-21,395.60,395.60,395.60,395.60,13846
07-Jul-21,403.85,407.13,403.85,407.13,1620
06-Jul-21,409.00,409.00,409.00,409.00,4499
05-Jul-21,401.37,401.37,401.37,401.37,41742
02-Jul-21,401.00,404.25,401.00,404.25,41217
01-Jul-21,396.54,399.30,396.54,399.30,5950
30-Jun-21,394.00,396.54,394.00,396.54,139948
29-Jun-21,389.34,389.34,387.48,388.36,783578
25-Jun-21,386.00,386.00,386.00,386.00,386
24-Jun-21,385.00,385.00,385.00,385.00,385
23-Jun-21,375.06,380.00,375.06,380.00,12391
22-Jun-21,376.21,377.00,376.21,377.00,28612
21-Jun-21,380.50,381.10,380.50,381.10,11813
18-Jun-21,371.00,376.20,371.00,376.20,22164
17-Jun-21,380.45,380.45,379.23,379.23,209716
16-Jun-21,391.14,391.14,391.14,391.14,19557
15-Jun-21,400.00,400.00,400.00,400.00,400
14-Jun-21,397.60,397.60,397.60,397.60,397
10-Jun-21,394.65,395.20,394.65,395.20,1184
09-Jun-21,404.00,404.00,404.00,404.00,404
08-Jun-21,397.20,398.80,397.20,398.80,38682
07-Jun-21,395.60,395.60,395.60,395.60,19780
04-Jun-21,399.50,399.50,399.50,399.50,399
02-Jun-21,393.20,394.00,393.20,394.00,52696
01-Jun-21,398.19,398.19,398.19,398.19,398
28-May-21,395.52,395.52,392.00,392.00,19688
27-May-21,387.50,397.00,387.50,397.00,1565
26-May-21,382.66,382.66,380.00,380.00,15295
25-May-21,378.50,379.24,378.50,379.24,99191
24-May-21,379.24,379.24,379.24,379.24,75848
21-May-21,367.00,377.78,367.00,377.77,70631
20-May-21,365.39,365.39,365.39,365.39,1096
19-May-21,359.27,361.30,359.27,360.88,365665
18-May-21,368.00,368.00,368.00,368.00,368
14-May-21,366.29,367.00,366.29,367.00,1465
13-May-21,361.20,361.20,361.20,361.20,93912

*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: APTV34