ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: APTV34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/08/20225,52%14,80282,80282,80282,80282,802821
10/08/20221,47%3,87268,00268,50268,00268,5014K2
08/08/20220,42%1,11264,13264,13264,13264,13526K1
04/08/20220,00%0,00263,02263,03263,02264,50107K7
28/07/2022-0,39%-1,04263,02263,02263,02263,02187K1
27/07/20228,35%20,35264,06264,06264,06264,069K2
12/07/2022-3,67%-9,28243,71243,71243,71243,7199K1
24/06/20225,53%13,25252,99252,99252,99252,9922K1
22/06/20228,70%19,19239,74239,74239,74239,74758K1
17/06/2022-13,76%-35,18220,55215,01215,01220,5587K13
10/06/2022-5,10%-13,73255,73255,73255,73255,7370K1
08/06/20222,71%7,12269,46269,46269,46269,461K1
02/06/20226,68%16,43262,34262,86262,34262,8678K2
27/05/20229,51%21,36245,91248,26245,91248,262M2
25/05/20220,55%1,22224,55224,55224,55224,55208K1
23/05/20220,20%0,44223,33223,33223,33223,332K1
20/05/2022-5,43%-12,81222,89222,89222,89222,89918K1
18/05/2022-3,41%-8,31235,70235,70235,70235,70330K3
10/05/2022-4,96%-12,74244,01244,01244,01244,012M1
19/04/20223,22%8,01256,75256,75256,75256,7520K1
18/04/2022-4,91%-12,84248,74248,74248,74248,7419K1
12/04/20221,93%4,96261,58261,58261,58261,58359K1
08/04/2022-1,91%-5,01256,62256,62256,62256,62522K2
05/04/2022-8,26%-23,56261,63272,00260,55272,0019K40
28/03/20220,97%2,73285,19285,19285,19285,19291K1
25/03/2022-1,12%-3,19282,46282,46282,46282,465641
23/03/2022-0,81%-2,32285,65285,65285,65285,652K6
18/03/2022-2,64%-7,80287,97287,97287,97287,972871
17/03/20226,26%17,43295,77294,36294,36295,77303K2
15/03/20223,99%10,68278,34278,34278,34278,34258K1
14/03/20222,23%5,84267,66267,66267,66267,66583K1
10/03/20220,60%1,57261,82261,82261,82261,822611
09/03/2022-16,76%-52,39260,25260,16260,16260,25638K2
02/03/2022-7,09%-23,86312,64312,64312,64312,64867K2
24/02/2022-4,96%-17,58336,50336,50336,50336,50660K1
21/02/2022-4,19%-15,48354,08356,70354,08356,7039K6
17/02/2022-0,17%-0,63369,56372,02369,56372,02659K11
16/02/20225,40%18,98370,19370,19370,19370,19515K2
08/02/20221,22%4,23351,21351,22351,21351,22434K2
07/02/2022-0,88%-3,07346,98346,98346,98346,9810K1
03/02/2022-2,19%-7,84350,05350,05350,05350,05893K1
31/01/20223,07%10,66357,89357,89357,89357,8972K1
28/01/2022-2,45%-8,71347,23352,08347,23352,08835K3
27/01/2022-2,54%-9,29355,94356,31355,94356,31379K3
26/01/2022-2,13%-7,94365,23378,14365,23380,19817K44
24/01/2022-6,96%-27,93373,17373,17373,17373,17476K1
19/01/2022-2,70%-11,13401,10407,68401,10407,68286K9
18/01/2022-1,05%-4,36412,23411,46411,46412,23317K23
14/01/2022-6,26%-27,81416,59416,59416,59416,59587K1
13/01/20221,00%4,40444,40444,40444,40444,40245K2
12/01/2022-0,81%-3,58440,00440,00440,00440,0011K1
11/01/2022-10,39%-51,42443,58440,03440,03443,85286K12
06/01/20226,45%30,00495,00495,00495,00495,004951
09/12/2021-1,06%-5,00465,00465,00465,00465,005K1
08/12/2021-0,40%-1,88470,00469,11468,59470,4723K50
07/12/20212,57%11,83471,88471,88471,88471,884711
03/12/2021-0,16%-0,75460,05460,05460,05460,05492K1
01/12/2021-3,47%-16,56460,80455,00455,00464,4083K12
23/11/2021-2,47%-12,08477,36480,95477,36480,9526K55
18/11/20216,81%31,19489,44493,46485,59495,404K8
11/11/2021-8,90%-44,75458,25459,89454,25459,90628K34
04/11/20216,27%29,69503,00503,00503,00503,0045K1
27/10/2021-1,01%-4,81473,31473,31473,31473,31561K1
22/10/20214,10%18,85478,12478,12478,12478,12143K1
15/10/2021-0,91%-4,23459,27463,50459,27463,5048K31
14/10/20212,49%11,25463,50455,00455,00463,5042K2
13/10/202111,42%46,35452,25453,64452,25454,95734K65
01/10/2021-0,46%-1,86405,90403,08402,62406,7234K56
30/09/2021-0,63%-2,58407,76407,76407,76407,761M1
29/09/2021-1,17%-4,86410,34412,44407,40412,4411K28
28/09/20210,17%0,70415,20415,20415,20415,208K1
27/09/20211,61%6,55414,50414,50414,50414,5017K1
24/09/20217,03%26,81407,95407,95407,95407,954071
22/09/20210,91%3,42381,14381,14381,14381,143811
21/09/2021-6,50%-26,28377,72381,57377,72381,574K2
15/09/20211,69%6,71404,00404,00404,00404,008K1
30/08/2021-2,12%-8,61397,29397,29397,29397,2919K1
27/08/2021-2,82%-11,78405,90407,95405,90407,954K10
24/08/20210,05%0,19417,68417,68417,68417,682K1
23/08/20210,20%0,82417,49417,06416,22419,9941K98
20/08/20210,02%0,09416,67416,67416,67416,67485K2
17/08/2021-4,79%-20,96416,58416,58416,58416,58594K1
12/08/20210,63%2,76437,54434,91432,95437,7921K49
09/08/20211,49%6,38434,78436,09432,30436,4618K42
06/08/2021-2,44%-10,73428,40428,42428,40428,4235K2
04/08/20212,84%12,13439,13439,13439,13439,13132K2
30/07/20210,56%2,38427,00419,51417,96429,0317K31
29/07/20212,04%8,47424,62421,26418,32424,623M754
28/07/20211,40%5,74416,15417,20415,74418,53526K27
27/07/2021-0,19%-0,79410,41408,36408,36410,4134K83
23/07/20211,96%7,90411,20408,30408,30411,208192
22/07/2021-1,15%-4,70403,30402,40402,36403,30547K3
21/07/20211,77%7,08408,00408,00408,00408,004081
20/07/20214,82%18,42400,92391,17391,17400,927922
19/07/2021-0,70%-2,68382,50376,20376,20382,501K3
16/07/2021-5,30%-21,54385,18384,93384,93385,18959K2
13/07/2021-1,10%-4,51406,72407,95406,72407,9565K3
12/07/20213,95%15,63411,23408,00408,00411,238192
08/07/2021-2,83%-11,53395,60395,60395,60395,6014K1
07/07/2021-0,46%-1,87407,13403,85403,85407,132K3
06/07/20211,90%7,63409,00409,00409,00409,004K2
05/07/2021-0,71%-2,88401,37401,37401,37401,3742K1
02/07/20211,24%4,95404,25401,00401,00404,2541K4
01/07/20210,70%2,76399,30396,54396,54399,306K2
30/06/20212,11%8,18396,54394,00394,00396,54140K3
29/06/20210,61%2,36388,36389,34387,48389,34784K3
25/06/20210,26%1,00386,00386,00386,00386,003861
24/06/20211,32%5,00385,00385,00385,00385,003851
23/06/20210,80%3,00380,00375,06375,06380,0012K2
22/06/2021-1,08%-4,10377,00376,21376,21377,0029K2
21/06/20211,30%4,90381,10380,50380,50381,1012K2
18/06/2021-0,80%-3,03376,20371,00371,00376,2022K2
17/06/2021-3,04%-11,91379,23380,45379,23380,45210K2
16/06/2021-2,22%-8,86391,14391,14391,14391,1420K1
15/06/20210,60%2,40400,00400,00400,00400,004001
14/06/20210,61%2,40397,60397,60397,60397,603971
10/06/2021-2,18%-8,80395,20394,65394,65395,201K2
09/06/20211,30%5,20404,00404,00404,00404,004041
08/06/20210,81%3,20398,80397,20397,20398,8039K2
07/06/2021-0,98%-3,90395,60395,60395,60395,6020K1
04/06/20211,40%5,50399,50399,50399,50399,503991
02/06/2021-1,05%-4,19394,00393,20393,20394,0053K2
01/06/20211,58%6,19398,19398,19398,19398,193981
28/05/2021-1,26%-5,00392,00395,52392,00395,5220K2
27/05/20214,47%17,00397,00387,50387,50397,002K3
26/05/20210,20%0,76380,00382,66380,00382,6615K2
25/05/20210,00%0,00379,24378,50378,50379,2499K2
24/05/20210,39%1,47379,24379,24379,24379,2476K1
21/05/20213,39%12,38377,77367,00367,00377,7871K4
20/05/20211,25%4,51365,39365,39365,39365,391K1
19/05/2021-1,93%-7,12360,88359,27359,27361,30366K4
18/05/20210,27%1,00368,00368,00368,00368,003681
14/05/20211,61%5,80367,00366,29366,29367,001K2
13/05/2021--361,20361,20361,20361,2094K31


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito