Cotação atual, histórico e gráfico do papel: APXM11

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 APXM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/03/2026	0,09%	0,07	80,27	77,90	77,90	80,40	72K	430
19/03/2026	0,28%	0,22	80,20	82,79	78,99	82,79	11K	15
18/03/2026	2,05%	1,61	79,98	78,69	77,90	80,79	168K	1.124
17/03/2026	-0,04%	-0,03	78,37	78,37	73,31	78,37	1K	5
16/03/2026	6,70%	4,92	78,40	73,44	73,08	80,00	225K	999
13/03/2026	0,45%	0,33	73,48	73,50	71,40	73,99	18K	35
12/03/2026	0,47%	0,34	73,15	72,45	72,45	73,44	10K	7

11/03/2026	-0,76%	-0,56	72,81	72,43	72,43	73,25	15K	30
10/03/2026	0,85%	0,62	73,37	73,48	73,00	73,48	3K	10
09/03/2026	-1,17%	-0,86	72,75	73,50	72,75	73,50	8K	22
06/03/2026	-0,53%	-0,39	73,61	74,48	72,50	75,40	67K	55
05/03/2026	-0,13%	-0,10	74,00	74,10	71,62	74,84	75K	48
04/03/2026	-3,14%	-2,40	74,10	77,00	74,10	77,00	40K	17
03/03/2026	4,00%	2,94	76,50	75,16	72,80	76,50	91K	55
02/03/2026	-1,66%	-1,24	73,56	74,83	73,51	76,81	199K	46
27/02/2026	-1,54%	-1,17	74,80	75,99	74,14	76,99	1M	52
26/02/2026	0,00%	0,00	75,97	74,06	74,06	75,97	14K	27
25/02/2026	-1,34%	-1,03	75,97	77,77	74,25	77,77	742K	26
24/02/2026	5,31%	3,88	77,00	76,49	74,56	77,00	7M	82
23/02/2026	0,01%	0,01	73,12	79,00	73,00	79,00	31K	125
20/02/2026	-12,95%	-10,88	73,11	83,45	73,11	83,45	881K	129
19/02/2026	6,45%	5,09	83,99	80,88	77,50	83,99	158K	43
18/02/2026	-1,31%	-1,05	78,90	82,47	78,90	82,50	60K	15
13/02/2026	-4,24%	-3,54	79,95	83,39	74,51	83,39	3M	72
12/02/2026	-0,23%	-0,19	83,49	80,01	80,00	83,49	397K	10
10/02/2026	0,00%	0,00	83,68	79,94	78,50	83,68	2M	16
09/02/2026	-0,24%	-0,20	83,68	83,88	80,00	83,88	250K	12
06/02/2026	-0,01%	-0,01	83,88	80,00	78,71	83,88	1M	17
05/02/2026	-1,29%	-1,10	83,89	84,99	78,51	84,99	3M	126
04/02/2026	5,12%	4,14	84,99	80,60	79,20	84,99	3M	94
03/02/2026	0,40%	0,32	80,85	81,00	80,30	81,00	606K	18
02/02/2026	0,41%	0,33	80,53	84,89	80,53	84,89	3K	17
30/01/2026	0,00%	0,00	80,20	80,50	80,20	81,00	969K	65
29/01/2026	-5,65%	-4,80	80,20	82,00	80,20	82,00	21K	10
28/01/2026	6,10%	4,89	85,00	80,13	80,13	85,00	25K	8
27/01/2026	-3,19%	-2,64	80,11	82,74	80,11	82,75	48K	44
26/01/2026	-0,25%	-0,21	82,75	82,74	82,74	82,75	2K	3
22/01/2026	-0,14%	-0,12	82,96	80,15	80,15	82,98	246	3
21/01/2026	-0,59%	-0,49	83,08	83,07	83,06	83,08	7K	6
20/01/2026	3,17%	2,57	83,57	83,87	83,57	83,87	501	2
19/01/2026	-3,44%	-2,89	81,00	80,23	80,23	81,98	10K	70
16/01/2026	1,80%	1,48	83,89	80,22	80,22	83,89	164	2
15/01/2026	-1,89%	-1,59	82,41	82,32	82,15	84,00	17K	15
14/01/2026	0,30%	0,25	84,00	83,99	82,01	84,00	584	5
13/01/2026	-0,17%	-0,14	83,75	83,73	82,32	83,75	758K	7
12/01/2026	0,00%	0,00	83,89	83,01	81,50	83,89	91K	15
09/01/2026	-0,13%	-0,11	83,89	83,89	83,89	83,89	4K	2
08/01/2026	0,06%	0,05	84,00	84,00	83,99	84,00	503	6
07/01/2026	-0,06%	-0,05	83,95	84,00	83,69	84,00	18K	6
06/01/2026	-4,55%	-4,00	84,00	88,00	80,52	88,90	166K	523
05/01/2026	-2,09%	-1,88	88,00	89,90	87,00	89,90	332K	26
02/01/2026	-0,08%	-0,07	89,88	90,79	89,88	90,79	10K	20
30/12/2025	9,96%	8,15	89,95	82,00	77,04	98,87	775K	291
29/12/2025	0,99%	0,80	81,80	79,51	79,30	82,00	17K	23
26/12/2025	-1,21%	-0,99	81,00	77,04	77,04	82,00	8K	23
23/12/2025	-0,01%	-0,01	81,99	77,21	77,21	82,00	7K	26
22/12/2025	-1,05%	-0,87	82,00	81,63	80,29	82,00	407	4
19/12/2025	-0,12%	-0,10	82,87	82,97	81,02	82,97	408	4
18/12/2025	1,47%	1,20	82,97	79,11	79,11	82,97	324	4
17/12/2025	-0,07%	-0,06	81,77	79,01	79,00	81,82	1K	6
16/12/2025	0,00%	0,00	81,83	77,00	77,00	81,83	562	7
15/12/2025	-0,18%	-0,15	81,83	80,88	80,11	81,83	242	3
12/12/2025	-1,11%	-0,92	81,98	81,74	81,74	83,98	629K	7
11/12/2025	-0,10%	-0,08	82,90	81,97	81,97	82,90	738K	4
10/12/2025	0,02%	0,02	82,98	76,78	76,78	82,99	48K	16
09/12/2025	-0,38%	-0,32	82,96	84,00	82,90	84,00	42K	13
08/12/2025	-0,26%	-0,22	83,28	83,69	76,50	83,69	12K	29
05/12/2025	-0,30%	-0,25	83,50	76,53	76,53	83,68	13K	18
04/12/2025	-2,28%	-1,95	83,75	85,47	83,75	85,47	19K	12
03/12/2025	-3,65%	-3,25	85,70	87,85	80,00	88,79	548K	105
02/12/2025	27,07%	18,95	88,95	69,99	67,50	88,95	126K	1.222
01/12/2025	-6,65%	-4,99	70,00	72,71	69,00	72,90	22K	198
28/11/2025	2,05%	1,51	74,99	73,47	73,15	74,99	3K	11
27/11/2025	0,63%	0,46	73,48	73,65	73,48	73,65	882	12
26/11/2025	-0,92%	-0,68	73,02	72,66	72,66	73,18	2M	24
25/11/2025	-0,26%	-0,19	73,70	73,89	73,00	73,89	10K	19
24/11/2025	-0,11%	-0,08	73,89	73,97	73,01	73,98	22K	43
21/11/2025	1,62%	1,18	73,97	72,69	72,69	73,97	146	2
19/11/2025	-0,12%	-0,09	72,79	72,89	72,60	73,01	54K	90
18/11/2025	0,40%	0,29	72,88	72,59	72,04	72,90	114K	201
17/11/2025	0,08%	0,06	72,59	72,53	72,03	72,86	10K	49
14/11/2025	-1,83%	-1,35	72,53	73,89	72,53	73,89	2M	157
13/11/2025	-0,01%	-0,01	73,88	73,89	73,50	73,89	7K	39
12/11/2025	-0,01%	-0,01	73,89	72,53	72,53	73,89	2K	16
11/11/2025	-1,79%	-1,35	73,90	75,25	72,60	75,99	19K	29
10/11/2025	0,33%	0,25	75,25	76,49	75,00	76,49	2K	28
07/11/2025	0,40%	0,30	75,00	76,48	75,00	76,48	3K	12
06/11/2025	-0,53%	-0,40	74,70	74,99	73,55	74,99	11K	34
05/11/2025	1,84%	1,36	75,10	74,98	73,00	75,11	1M	542
04/11/2025	-2,70%	-2,05	73,74	75,98	73,74	75,98	15K	24
03/11/2025	-0,89%	-0,68	75,79	76,42	73,02	76,42	756	10
31/10/2025	1,43%	1,08	76,47	74,02	72,32	76,47	311K	47
30/10/2025	-0,13%	-0,10	75,39	76,29	74,31	76,29	113K	22
29/10/2025	1,26%	0,94	75,49	76,99	74,00	76,99	252K	18
28/10/2025	0,07%	0,05	74,55	73,89	73,03	75,98	702K	33
27/10/2025	-0,60%	-0,45	74,50	76,90	74,00	76,90	2M	43
24/10/2025	-0,07%	-0,05	74,95	73,49	73,00	75,49	5M	246
23/10/2025	0,01%	0,01	75,00	75,00	72,75	75,99	111K	36
22/10/2025	1,34%	0,99	74,99	68,86	68,85	74,99	6K	35
21/10/2025	-1,32%	-0,99	74,00	75,00	74,00	75,00	7K	46
20/10/2025	-0,01%	-0,01	74,99	86,99	72,00	86,99	3K	13
17/10/2025	-2,55%	-1,96	75,00	75,50	75,00	77,48	7K	37
16/10/2025	-0,94%	-0,73	76,96	77,87	74,10	77,90	17K	84
15/10/2025	4,99%	3,69	77,69	77,98	73,60	77,98	19K	62
14/10/2025	-9,75%	-7,99	74,00	77,00	74,00	80,86	151K	248
13/10/2025	9,32%	6,99	81,99	78,99	72,03	81,99	122K	76
10/10/2025	-8,40%	-6,88	75,00	81,68	75,00	81,68	303K	1.442
09/10/2025	3,45%	2,73	81,88	78,01	77,70	81,88	4K	31
08/10/2025	0,15%	0,12	79,15	79,15	79,15	79,15	79	1
07/10/2025	-0,01%	-0,01	79,03	81,50	79,03	81,50	6K	50
06/10/2025	-3,02%	-2,46	79,04	83,00	79,03	83,00	2K	10
03/10/2025	0,99%	0,80	81,50	81,99	77,01	81,99	37K	144
02/10/2025	-0,41%	-0,33	80,70	80,84	80,70	80,84	32K	147
01/10/2025	-1,19%	-0,98	81,03	83,78	80,81	83,80	11K	41
30/09/2025	-1,29%	-1,07	82,01	83,99	82,01	84,00	15K	32
29/09/2025	-0,04%	-0,03	83,08	84,12	83,08	84,40	10K	62
26/09/2025	-1,06%	-0,89	83,11	84,00	82,93	84,60	6K	20
25/09/2025	0,00%	0,00	84,00	84,49	84,00	84,49	1K	17
24/09/2025	0,00%	0,00	84,00	84,50	83,99	84,50	6K	30
23/09/2025	0,00%	0,00	84,00	84,19	84,00	84,50	4K	28
22/09/2025	0,60%	0,50	84,00	84,49	82,50	84,49	3K	13
19/09/2025	0,01%	0,01	83,50	84,49	83,50	84,50	2K	21
18/09/2025	1,82%	1,49	83,49	83,99	82,81	83,99	1K	12
17/09/2025	-1,32%	-1,10	82,00	84,30	81,11	84,88	20K	158
16/09/2025	-1,76%	-1,49	83,10	84,49	83,10	84,49	9K	37
12/09/2025	0,17%	0,14	84,59	84,49	81,27	84,59	920	11
11/09/2025	-0,17%	-0,14	84,45	84,47	84,45	84,47	168	2
10/09/2025	-1,06%	-0,91	84,59	85,29	82,02	85,30	122K	29
09/09/2025	0,13%	0,11	85,50	85,49	80,01	85,50	45K	124
08/09/2025	-0,71%	-0,61	85,39	85,50	82,00	85,50	6K	22
05/09/2025	0,00%	0,00	86,00	83,91	80,00	86,00	141K	657
04/09/2025	0,58%	0,50	86,00	85,98	85,97	86,00	6K	11
03/09/2025	-0,47%	-0,40	85,50	85,99	84,00	85,99	6K	10
02/09/2025	-	-	85,90	85,78	81,61	85,90	174K	446

Date,Open,High,Low,Close,Volume
20-Mar-26,77.90,80.40,77.90,80.27,71998
19-Mar-26,82.79,82.79,78.99,80.20,11109
18-Mar-26,78.69,80.79,77.90,79.98,167854
17-Mar-26,78.37,78.37,73.31,78.37,1243
16-Mar-26,73.44,80.00,73.08,78.40,224779
13-Mar-26,73.50,73.99,71.40,73.48,18153
12-Mar-26,72.45,73.44,72.45,73.15,9785
11-Mar-26,72.43,73.25,72.43,72.81,14905
10-Mar-26,73.48,73.48,73.00,73.37,2708
09-Mar-26,73.50,73.50,72.75,72.75,8100
06-Mar-26,74.48,75.40,72.50,73.61,66609
05-Mar-26,74.10,74.84,71.62,74.00,75415
04-Mar-26,77.00,77.00,74.10,74.10,39739
03-Mar-26,75.16,76.50,72.80,76.50,91394
02-Mar-26,74.83,76.81,73.51,73.56,198931
27-Feb-26,75.99,76.99,74.14,74.80,1023517
26-Feb-26,74.06,75.97,74.06,75.97,14379
25-Feb-26,77.77,77.77,74.25,75.97,742071
24-Feb-26,76.49,77.00,74.56,77.00,6507016
23-Feb-26,79.00,79.00,73.00,73.12,30881
20-Feb-26,83.45,83.45,73.11,73.11,880546
19-Feb-26,80.88,83.99,77.50,83.99,158368
18-Feb-26,82.47,82.50,78.90,78.90,60143
13-Feb-26,83.39,83.39,74.51,79.95,3010169
12-Feb-26,80.01,83.49,80.00,83.49,397123
10-Feb-26,79.94,83.68,78.50,83.68,1634681
09-Feb-26,83.88,83.88,80.00,83.68,249956
06-Feb-26,80.00,83.88,78.71,83.88,1183735
05-Feb-26,84.99,84.99,78.51,83.89,2836703
04-Feb-26,80.60,84.99,79.20,84.99,3288501
03-Feb-26,81.00,81.00,80.30,80.85,606177
02-Feb-26,84.89,84.89,80.53,80.53,2591
30-Jan-26,80.50,81.00,80.20,80.20,968656
29-Jan-26,82.00,82.00,80.20,80.20,20865
28-Jan-26,80.13,85.00,80.13,85.00,25149
27-Jan-26,82.74,82.75,80.11,80.11,47680
26-Jan-26,82.74,82.75,82.74,82.75,1985
22-Jan-26,80.15,82.98,80.15,82.96,246
21-Jan-26,83.07,83.08,83.06,83.08,7061
20-Jan-26,83.87,83.87,83.57,83.57,501
19-Jan-26,80.23,81.98,80.23,81.00,9913
16-Jan-26,80.22,83.89,80.22,83.89,164
15-Jan-26,82.32,84.00,82.15,82.41,16708
14-Jan-26,83.99,84.00,82.01,84.00,584
13-Jan-26,83.73,83.75,82.32,83.75,757725
12-Jan-26,83.01,83.89,81.50,83.89,91001
09-Jan-26,83.89,83.89,83.89,83.89,4026
08-Jan-26,84.00,84.00,83.99,84.00,503
07-Jan-26,84.00,84.00,83.69,83.95,17554
06-Jan-26,88.00,88.90,80.52,84.00,166350
05-Jan-26,89.90,89.90,87.00,88.00,332094
02-Jan-26,90.79,90.79,89.88,89.88,10164
30-Dec-25,82.00,98.87,77.04,89.95,774733
29-Dec-25,79.51,82.00,79.30,81.80,17372
26-Dec-25,77.04,82.00,77.04,81.00,7704
23-Dec-25,77.21,82.00,77.21,81.99,6994
22-Dec-25,81.63,82.00,80.29,82.00,407
19-Dec-25,82.97,82.97,81.02,82.87,408
18-Dec-25,79.11,82.97,79.11,82.97,324
17-Dec-25,79.01,81.82,79.00,81.77,1427
16-Dec-25,77.00,81.83,77.00,81.83,562
15-Dec-25,80.88,81.83,80.11,81.83,242
12-Dec-25,81.74,83.98,81.74,81.98,629088
11-Dec-25,81.97,82.90,81.97,82.90,738389
10-Dec-25,76.78,82.99,76.78,82.98,47711
09-Dec-25,84.00,84.00,82.90,82.96,41567
08-Dec-25,83.69,83.69,76.50,83.28,11671
05-Dec-25,76.53,83.68,76.53,83.50,13019
04-Dec-25,85.47,85.47,83.75,83.75,18852
03-Dec-25,87.85,88.79,80.00,85.70,547569
02-Dec-25,69.99,88.95,67.50,88.95,126162
01-Dec-25,72.71,72.90,69.00,70.00,22257
28-Nov-25,73.47,74.99,73.15,74.99,2503
27-Nov-25,73.65,73.65,73.48,73.48,882
26-Nov-25,72.66,73.18,72.66,73.02,1824054
25-Nov-25,73.89,73.89,73.00,73.70,9571
24-Nov-25,73.97,73.98,73.01,73.89,22452
21-Nov-25,72.69,73.97,72.69,73.97,146
19-Nov-25,72.89,73.01,72.60,72.79,53635
18-Nov-25,72.59,72.90,72.04,72.88,113981
17-Nov-25,72.53,72.86,72.03,72.59,9946
14-Nov-25,73.89,73.89,72.53,72.53,1883276
13-Nov-25,73.89,73.89,73.50,73.88,7382
12-Nov-25,72.53,73.89,72.53,73.89,1623
11-Nov-25,75.25,75.99,72.60,73.90,18961
10-Nov-25,76.49,76.49,75.00,75.25,2489
07-Nov-25,76.48,76.48,75.00,75.00,2729
06-Nov-25,74.99,74.99,73.55,74.70,11200
05-Nov-25,74.98,75.11,73.00,75.10,1091907
04-Nov-25,75.98,75.98,73.74,73.74,14978
03-Nov-25,76.42,76.42,73.02,75.79,756
31-Oct-25,74.02,76.47,72.32,76.47,310608
30-Oct-25,76.29,76.29,74.31,75.39,112568
29-Oct-25,76.99,76.99,74.00,75.49,251863
28-Oct-25,73.89,75.98,73.03,74.55,702376
27-Oct-25,76.90,76.90,74.00,74.50,1513148
24-Oct-25,73.49,75.49,73.00,74.95,5481821
23-Oct-25,75.00,75.99,72.75,75.00,110729
22-Oct-25,68.86,74.99,68.85,74.99,5995
21-Oct-25,75.00,75.00,74.00,74.00,7360
20-Oct-25,86.99,86.99,72.00,74.99,3261
17-Oct-25,75.50,77.48,75.00,75.00,6725
16-Oct-25,77.87,77.90,74.10,76.96,16990
15-Oct-25,77.98,77.98,73.60,77.69,18987
14-Oct-25,77.00,80.86,74.00,74.00,151238
13-Oct-25,78.99,81.99,72.03,81.99,121704
10-Oct-25,81.68,81.68,75.00,75.00,303421
09-Oct-25,78.01,81.88,77.70,81.88,4143
08-Oct-25,79.15,79.15,79.15,79.15,79
07-Oct-25,81.50,81.50,79.03,79.03,5730
06-Oct-25,83.00,83.00,79.03,79.04,2153
03-Oct-25,81.99,81.99,77.01,81.50,37196
02-Oct-25,80.84,80.84,80.70,80.70,31844
01-Oct-25,83.78,83.80,80.81,81.03,10761
30-Sep-25,83.99,84.00,82.01,82.01,15393
29-Sep-25,84.12,84.40,83.08,83.08,10298
26-Sep-25,84.00,84.60,82.93,83.11,5788
25-Sep-25,84.49,84.49,84.00,84.00,1430
24-Sep-25,84.50,84.50,83.99,84.00,6132
23-Sep-25,84.19,84.50,84.00,84.00,3619
22-Sep-25,84.49,84.49,82.50,84.00,3453
19-Sep-25,84.49,84.50,83.50,83.50,2442
18-Sep-25,83.99,83.99,82.81,83.49,1169
17-Sep-25,84.30,84.88,81.11,82.00,20470
16-Sep-25,84.49,84.49,83.10,83.10,8515
12-Sep-25,84.49,84.59,81.27,84.59,920
11-Sep-25,84.47,84.47,84.45,84.45,168
10-Sep-25,85.29,85.30,82.02,84.59,121941
09-Sep-25,85.49,85.50,80.01,85.50,44624
08-Sep-25,85.50,85.50,82.00,85.39,6006
05-Sep-25,83.91,86.00,80.00,86.00,140959
04-Sep-25,85.98,86.00,85.97,86.00,5675
03-Sep-25,85.99,85.99,84.00,85.50,5755
02-Sep-25,85.78,85.90,81.61,85.90,173924

*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: APXM11