Cotação atual, histórico e gráfico do papel: APTV34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/01/2021 | -4,96% | -19,19 | 367,51 | 367,51 | 367,51 | 367,51 | 4K | 1 |
| 13/01/2021 | -3,22% | -12,88 | 386,70 | 386,58 | 386,58 | 386,70 | 235K | 3 |
| 11/01/2021 | 2,39% | 9,33 | 399,58 | 392,00 | 392,00 | 399,61 | 17K | 3 |
| 08/01/2021 | 6,45% | 23,64 | 390,25 | 390,99 | 390,25 | 394,00 | 500K | 6 |
| 06/01/2021 | 5,23% | 18,21 | 366,61 | 366,61 | 366,61 | 366,61 | 110K | 1 |
| 05/01/2021 | 1,72% | 5,90 | 348,40 | 348,29 | 348,29 | 348,40 | 260K | 3 |
| 04/01/2021 | 2,82% | 9,40 | 342,50 | 342,50 | 342,50 | 342,50 | 30K | 2 |
| 29/12/2020 | 6,36% | 19,93 | 333,10 | 332,48 | 332,00 | 333,45 | 879K | 118 |
| 17/12/2020 | 0,00% | 0,00 | 313,17 | 313,17 | 313,17 | 313,17 | 313 | 1 |
| 07/12/2020 | 0,22% | 0,69 | 313,17 | 312,58 | 312,58 | 313,17 | 276K | 3 |
| 03/12/2020 | -2,23% | -7,12 | 312,48 | 312,48 | 312,48 | 312,48 | 312 | 1 |
|
|
| 01/12/2020 | -0,59% | -1,90 | 319,60 | 321,80 | 319,60 | 321,80 | 65K | 3 |
| 30/11/2020 | 2,68% | 8,39 | 321,50 | 321,40 | 321,40 | 321,50 | 257K | 3 |
| 23/11/2020 | 1,26% | 3,91 | 313,11 | 313,11 | 313,11 | 313,11 | 313 | 1 |
| 18/11/2020 | 2,32% | 7,01 | 309,20 | 309,20 | 309,20 | 309,20 | 309 | 1 |
| 17/11/2020 | 0,15% | 0,46 | 302,19 | 302,10 | 302,10 | 302,19 | 489K | 2 |
| 13/11/2020 | 9,32% | 25,73 | 301,73 | 301,75 | 301,73 | 301,75 | 859K | 3 |
| 10/11/2020 | 1,92% | 5,20 | 276,00 | 275,61 | 275,61 | 276,00 | 551 | 2 |
| 28/10/2020 | -1,18% | -3,22 | 270,80 | 270,80 | 270,80 | 270,80 | 541 | 1 |
| 27/10/2020 | -3,12% | -8,82 | 274,02 | 273,92 | 273,92 | 274,02 | 167K | 3 |
| 23/10/2020 | 1,01% | 2,84 | 282,84 | 285,69 | 282,56 | 285,69 | 293K | 4 |
| 22/10/2020 | -0,94% | -2,67 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
| 20/10/2020 | 1,37% | 3,81 | 282,67 | 282,29 | 282,29 | 282,67 | 212K | 3 |
| 16/10/2020 | 2,93% | 7,95 | 278,86 | 278,69 | 278,69 | 278,86 | 263K | 4 |
| 15/10/2020 | -1,47% | -4,05 | 270,91 | 270,79 | 270,79 | 270,91 | 174K | 3 |
| 08/10/2020 | 1,56% | 4,23 | 274,96 | 274,79 | 274,79 | 274,96 | 267K | 2 |
| 05/10/2020 | 5,14% | 13,24 | 270,73 | 270,73 | 270,73 | 270,73 | 211K | 1 |
| 29/09/2020 | 12,39% | 28,38 | 257,49 | 257,49 | 257,49 | 257,49 | 495K | 1 |
| 08/09/2020 | -0,17% | -0,40 | 229,11 | 229,11 | 229,11 | 229,11 | 165K | 1 |
| 04/09/2020 | -3,51% | -8,35 | 229,51 | 227,72 | 227,41 | 229,53 | 788K | 6 |
| 03/09/2020 | 0,62% | 1,47 | 237,86 | 237,86 | 237,86 | 237,86 | 431K | 1 |
| 31/08/2020 | -0,11% | -0,26 | 236,39 | 236,39 | 236,39 | 236,39 | 333K | 1 |
| 28/08/2020 | -1,40% | -3,35 | 236,65 | 236,65 | 236,65 | 236,65 | 109K | 1 |
| 27/08/2020 | 1,01% | 2,40 | 240,00 | 239,69 | 239,69 | 240,00 | 189K | 3 |
| 26/08/2020 | -1,26% | -3,02 | 237,60 | 237,88 | 237,60 | 237,96 | 240K | 3 |
| 25/08/2020 | 0,00% | -0,01 | 240,62 | 240,30 | 240,30 | 240,62 | 305K | 3 |
| 24/08/2020 | 1,75% | 4,15 | 240,63 | 240,28 | 240,28 | 240,63 | 195K | 3 |
| 21/08/2020 | 0,40% | 0,95 | 236,48 | 236,48 | 236,48 | 236,48 | 459K | 1 |
| 19/08/2020 | -3,31% | -8,06 | 235,53 | 235,53 | 235,53 | 235,53 | 516K | 1 |
| 17/08/2020 | 1,96% | 4,68 | 243,59 | 243,59 | 243,59 | 243,59 | 585K | 1 |
| 13/08/2020 | -1,53% | -3,71 | 238,91 | 238,91 | 238,91 | 238,91 | 380K | 1 |
| 11/08/2020 | 7,16% | 16,21 | 242,62 | 242,69 | 242,62 | 242,69 | 391K | 5 |
| 07/08/2020 | 1,82% | 4,05 | 226,41 | 226,41 | 226,41 | 226,41 | 258K | 1 |
| 05/08/2020 | 7,01% | 14,56 | 222,36 | 222,36 | 222,36 | 222,36 | 162K | 1 |
| 30/07/2020 | -3,05% | -6,54 | 207,80 | 207,80 | 207,80 | 207,80 | 91K | 1 |
| 28/07/2020 | 0,39% | 0,83 | 214,34 | 214,34 | 214,34 | 214,34 | 184K | 1 |
| 24/07/2020 | 2,30% | 4,81 | 213,51 | 213,51 | 213,51 | 213,51 | 222K | 1 |
| 22/07/2020 | -5,50% | -12,15 | 208,70 | 208,70 | 208,70 | 208,70 | 319K | 1 |
| 17/07/2020 | 1,14% | 2,50 | 220,85 | 220,85 | 220,85 | 220,85 | 247K | 1 |
| 15/07/2020 | 4,11% | 8,61 | 218,35 | 218,35 | 218,35 | 218,35 | 90K | 1 |
| 14/07/2020 | 2,76% | 5,64 | 209,74 | 209,72 | 209,72 | 209,74 | 252K | 2 |
| 10/07/2020 | -0,72% | -1,48 | 204,10 | 204,10 | 204,10 | 204,10 | 192K | 1 |
| 08/07/2020 | -1,09% | -2,26 | 205,58 | 205,58 | 205,58 | 205,58 | 97K | 1 |
| 06/07/2020 | -1,79% | -3,78 | 207,84 | 207,84 | 207,84 | 207,84 | 426K | 1 |
| 30/06/2020 | 2,80% | 5,77 | 211,62 | 211,62 | 211,62 | 211,62 | 159K | 1 |
| 26/06/2020 | 1,15% | 2,35 | 205,85 | 205,85 | 205,85 | 205,85 | 140K | 1 |
| 25/06/2020 | 0,65% | 1,32 | 203,50 | 203,50 | 203,50 | 203,50 | 73K | 1 |
| 24/06/2020 | -1,04% | -2,12 | 202,18 | 202,18 | 202,18 | 202,18 | 95K | 1 |
| 23/06/2020 | 1,24% | 2,51 | 204,30 | 204,30 | 204,30 | 204,30 | 88K | 1 |
| 22/06/2020 | -2,75% | -5,71 | 201,79 | 201,79 | 201,79 | 201,79 | 111K | 1 |
| 19/06/2020 | 8,91% | 16,97 | 207,50 | 207,50 | 207,50 | 207,50 | 708K | 1 |
| 12/06/2020 | -10,90% | -23,31 | 190,53 | 190,53 | 190,53 | 190,53 | 499K | 1 |
| 08/06/2020 | 3,67% | 7,58 | 213,84 | 213,84 | 213,84 | 213,84 | 430K | 1 |
| 02/06/2020 | 1,68% | 3,41 | 206,26 | 206,25 | 206,25 | 206,26 | 580K | 2 |
| 26/05/2020 | -0,93% | -1,90 | 202,85 | 202,85 | 202,85 | 202,85 | 298K | 1 |
| 20/05/2020 | 12,82% | 23,27 | 204,75 | 204,75 | 204,75 | 204,75 | 338K | 1 |
| 14/05/2020 | 0,33% | 0,60 | 181,48 | 181,48 | 181,48 | 181,48 | 249K | 1 |
| 13/05/2020 | -6,94% | -13,48 | 180,88 | 181,90 | 180,88 | 181,90 | 327K | 5 |
| 11/05/2020 | 8,59% | 15,37 | 194,36 | 196,55 | 194,36 | 196,55 | 300K | 5 |
| 04/05/2020 | 11,04% | 17,80 | 178,99 | 178,99 | 178,99 | 178,99 | 263K | 1 |
| 22/04/2020 | 39,44% | 45,59 | 161,19 | 161,19 | 161,19 | 161,19 | 240K | 2 |
| 03/04/2020 | -12,39% | -16,35 | 115,60 | 115,60 | 115,60 | 115,60 | 34K | 1 |
| 26/03/2020 | 8,20% | 10,00 | 131,95 | 130,01 | 130,01 | 131,95 | 249K | 8 |
| 23/03/2020 | 9,77% | 10,85 | 121,95 | 121,95 | 121,95 | 121,95 | 27K | 1 |
| 20/03/2020 | 18,84% | 17,61 | 111,10 | 111,69 | 111,10 | 114,30 | 101K | 7 |
| 19/03/2020 | -38,00% | -57,30 | 93,49 | 93,49 | 93,49 | 93,49 | 28K | 3 |
| 12/03/2020 | -19,49% | -36,50 | 150,79 | 150,79 | 150,79 | 150,79 | 2M | 1 |
| 03/03/2020 | 3,07% | 5,57 | 187,29 | 187,29 | 187,29 | 187,29 | 2K | 1 |
| 02/03/2020 | 8,04% | 13,53 | 181,72 | 181,72 | 181,72 | 181,72 | 3M | 2 |
| 28/02/2020 | -13,03% | -25,19 | 168,19 | 168,19 | 168,19 | 168,19 | 50K | 2 |
| 17/12/2019 | -2,14% | -4,22 | 193,38 | 193,38 | 193,38 | 193,38 | 58K | 1 |
| 02/12/2019 | -2,66% | -5,40 | 197,60 | 197,60 | 197,60 | 197,60 | 20K | 1 |
| 27/11/2019 | 8,36% | 15,66 | 203,00 | 203,00 | 203,00 | 203,00 | 20K | 1 |
| 21/11/2019 | -5,85% | -11,64 | 187,34 | 187,34 | 187,34 | 187,34 | 19K | 1 |
| 11/11/2019 | 11,71% | 20,86 | 198,98 | 198,98 | 198,98 | 198,98 | 20K | 1 |
| 01/10/2019 | -3,09% | -5,67 | 178,12 | 178,12 | 178,12 | 178,12 | 53K | 1 |
| 25/09/2019 | 27,24% | 39,35 | 183,79 | 183,79 | 183,79 | 183,79 | 386K | 1 |
| 11/07/2019 | - | - | 144,44 | 144,44 | 144,44 | 144,44 | 43K | 1 |
Date,Open,High,Low,Close,Volume
15-Jan-21,367.51,367.51,367.51,367.51,4042
13-Jan-21,386.58,386.70,386.58,386.70,234660
11-Jan-21,392.00,399.61,392.00,399.58,17483
08-Jan-21,390.99,394.00,390.25,390.25,500499
06-Jan-21,366.61,366.61,366.61,366.61,109983
05-Jan-21,348.29,348.40,348.29,348.40,260191
04-Jan-21,342.50,342.50,342.50,342.50,30140
29-Dec-20,332.48,333.45,332.00,333.10,878521
17-Dec-20,313.17,313.17,313.17,313.17,313
07-Dec-20,312.58,313.17,312.58,313.17,275867
03-Dec-20,312.48,312.48,312.48,312.48,312
01-Dec-20,321.80,321.80,319.60,319.60,65000
30-Nov-20,321.40,321.50,321.40,321.50,257470
23-Nov-20,313.11,313.11,313.11,313.11,313
18-Nov-20,309.20,309.20,309.20,309.20,309
17-Nov-20,302.10,302.19,302.10,302.19,489218
13-Nov-20,301.75,301.75,301.73,301.73,858780
10-Nov-20,275.61,276.00,275.61,276.00,551
28-Oct-20,270.80,270.80,270.80,270.80,541
27-Oct-20,273.92,274.02,273.92,274.02,166842
23-Oct-20,285.69,285.69,282.56,282.84,293181
22-Oct-20,280.00,280.00,280.00,280.00,280
20-Oct-20,282.29,282.67,282.29,282.67,211807
16-Oct-20,278.69,278.86,278.69,278.86,262847
15-Oct-20,270.79,270.91,270.79,270.91,173885
08-Oct-20,274.79,274.96,274.79,274.96,267485
05-Oct-20,270.73,270.73,270.73,270.73,210898
29-Sep-20,257.49,257.49,257.49,257.49,495410
08-Sep-20,229.11,229.11,229.11,229.11,164959
04-Sep-20,227.72,229.53,227.41,229.51,788184
03-Sep-20,237.86,237.86,237.86,237.86,430526
31-Aug-20,236.39,236.39,236.39,236.39,333309
28-Aug-20,236.65,236.65,236.65,236.65,108859
27-Aug-20,239.69,240.00,239.69,240.00,189417
26-Aug-20,237.88,237.96,237.60,237.60,240308
25-Aug-20,240.30,240.62,240.30,240.62,305485
24-Aug-20,240.28,240.63,240.28,240.63,194796
21-Aug-20,236.48,236.48,236.48,236.48,458771
19-Aug-20,235.53,235.53,235.53,235.53,515810
17-Aug-20,243.59,243.59,243.59,243.59,584616
13-Aug-20,238.91,238.91,238.91,238.91,379866
11-Aug-20,242.69,242.69,242.62,242.62,390707
07-Aug-20,226.41,226.41,226.41,226.41,258107
05-Aug-20,222.36,222.36,222.36,222.36,162322
30-Jul-20,207.80,207.80,207.80,207.80,91432
28-Jul-20,214.34,214.34,214.34,214.34,184332
24-Jul-20,213.51,213.51,213.51,213.51,222050
22-Jul-20,208.70,208.70,208.70,208.70,319311
17-Jul-20,220.85,220.85,220.85,220.85,247352
15-Jul-20,218.35,218.35,218.35,218.35,89523
14-Jul-20,209.72,209.74,209.72,209.74,251682
10-Jul-20,204.10,204.10,204.10,204.10,191854
08-Jul-20,205.58,205.58,205.58,205.58,96622
06-Jul-20,207.84,207.84,207.84,207.84,426072
30-Jun-20,211.62,211.62,211.62,211.62,158715
26-Jun-20,205.85,205.85,205.85,205.85,139978
25-Jun-20,203.50,203.50,203.50,203.50,73260
24-Jun-20,202.18,202.18,202.18,202.18,95024
23-Jun-20,204.30,204.30,204.30,204.30,87849
22-Jun-20,201.79,201.79,201.79,201.79,110984
19-Jun-20,207.50,207.50,207.50,207.50,707575
12-Jun-20,190.53,190.53,190.53,190.53,499188
08-Jun-20,213.84,213.84,213.84,213.84,429818
02-Jun-20,206.25,206.26,206.25,206.26,579587
26-May-20,202.85,202.85,202.85,202.85,298189
20-May-20,204.75,204.75,204.75,204.75,337837
14-May-20,181.48,181.48,181.48,181.48,248627
13-May-20,181.90,181.90,180.88,180.88,327114
11-May-20,196.55,196.55,194.36,194.36,299889
04-May-20,178.99,178.99,178.99,178.99,263115
22-Apr-20,161.19,161.19,161.19,161.19,240173
03-Apr-20,115.60,115.60,115.60,115.60,33524
26-Mar-20,130.01,131.95,130.01,131.95,249289
23-Mar-20,121.95,121.95,121.95,121.95,26829
20-Mar-20,111.69,114.30,111.10,111.10,101127
19-Mar-20,93.49,93.49,93.49,93.49,28047
12-Mar-20,150.79,150.79,150.79,150.79,2014554
03-Mar-20,187.29,187.29,187.29,187.29,1872
02-Mar-20,181.72,181.72,181.72,181.72,2507736
28-Feb-20,168.19,168.19,168.19,168.19,50457
17-Dec-19,193.38,193.38,193.38,193.38,58014
02-Dec-19,197.60,197.60,197.60,197.60,19760
27-Nov-19,203.00,203.00,203.00,203.00,20300
21-Nov-19,187.34,187.34,187.34,187.34,18734
11-Nov-19,198.98,198.98,198.98,198.98,19898
01-Oct-19,178.12,178.12,178.12,178.12,53436
25-Sep-19,183.79,183.79,183.79,183.79,385959
11-Jul-19,144.44,144.44,144.44,144.44,43332
*exoneração de responsabilidade e termos de uso