Cotação atual, histórico e gráfico do papel: APER3

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 APER3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/07/2020	-4,96%	-1,76	33,72	35,48	33,00	35,48	24M	659
10/07/2020	3,74%	1,28	35,48	34,35	33,69	35,48	1M	104
09/07/2020	-1,72%	-0,60	34,20	34,80	33,83	34,95	2M	312
08/07/2020	3,29%	1,11	34,80	34,48	33,83	34,88	5M	434
07/07/2020	3,66%	1,19	33,69	32,50	32,21	33,70	5M	550
06/07/2020	-0,31%	-0,10	32,50	32,61	32,16	33,50	4M	324
03/07/2020	3,43%	1,08	32,60	31,68	31,60	32,86	2M	200
02/07/2020	1,84%	0,57	31,52	30,95	30,95	33,05	2M	258
01/07/2020	3,17%	0,95	30,95	29,87	29,19	31,19	1M	208
30/06/2020	4,90%	1,40	30,00	28,98	27,96	31,00	3M	329
29/06/2020	5,65%	1,53	28,60	26,41	26,41	28,97	3M	345

26/06/2020	7,85%	1,97	27,07	27,00	26,08	28,00	5M	528
25/06/2020	-0,16%	-0,04	25,10	24,50	23,22	25,40	2M	444
24/06/2020	0,12%	0,03	25,14	25,44	23,94	25,44	2M	117
23/06/2020	0,64%	0,16	25,11	25,00	24,81	25,55	510K	104
22/06/2020	0,24%	0,06	24,95	24,89	24,49	25,03	825K	106
19/06/2020	1,80%	0,44	24,89	24,84	24,45	25,09	475K	82
18/06/2020	0,99%	0,24	24,45	23,90	23,90	25,00	562K	90
17/06/2020	0,83%	0,20	24,21	23,86	23,75	24,56	471K	91
16/06/2020	0,17%	0,04	24,01	24,20	23,79	25,78	443K	95
15/06/2020	0,71%	0,17	23,97	23,38	22,48	23,97	632K	146
12/06/2020	-2,18%	-0,53	23,80	23,87	23,00	24,20	1M	157
10/06/2020	1,59%	0,38	24,33	23,99	23,53	25,55	2M	306
09/06/2020	14,05%	2,95	23,95	21,38	21,32	24,38	3M	444
08/06/2020	0,24%	0,05	21,00	21,33	20,00	21,43	21M	201
05/06/2020	0,72%	0,15	20,95	21,20	20,30	21,35	1M	149
04/06/2020	4,05%	0,81	20,80	20,11	20,05	21,00	477K	123
03/06/2020	2,41%	0,47	19,99	19,53	19,20	19,99	426K	111
02/06/2020	2,20%	0,42	19,52	19,25	18,91	19,65	358K	101
01/06/2020	0,05%	0,01	19,10	19,31	18,52	19,88	409K	112
29/05/2020	0,47%	0,09	19,09	19,00	18,66	19,26	356K	40
28/05/2020	2,15%	0,40	19,00	18,60	18,50	19,15	392K	84
27/05/2020	-0,59%	-0,11	18,60	18,78	18,59	19,15	274K	72
26/05/2020	-3,06%	-0,59	18,71	19,41	18,71	19,99	239K	58
25/05/2020	-0,36%	-0,07	19,30	19,37	18,84	19,86	276K	78
22/05/2020	-0,10%	-0,02	19,37	19,38	18,27	19,38	691K	109
21/05/2020	9,18%	1,63	19,39	18,09	17,80	19,39	1M	249
20/05/2020	-1,17%	-0,21	17,76	18,50	17,74	18,80	2M	179
19/05/2020	-0,11%	-0,02	17,97	17,91	17,51	19,01	2M	338
18/05/2020	0,50%	0,09	17,99	18,80	17,60	18,80	381K	102
15/05/2020	-3,24%	-0,60	17,90	18,11	17,60	18,75	686K	156
14/05/2020	-2,37%	-0,45	18,50	18,96	17,53	19,10	631K	157
13/05/2020	-1,25%	-0,24	18,95	19,19	18,00	20,40	512K	109
12/05/2020	0,47%	0,09	19,19	19,26	18,09	19,26	526K	107
11/05/2020	4,95%	0,90	19,10	18,25	18,00	19,12	419K	107
08/05/2020	-5,31%	-1,02	18,20	19,22	18,10	19,22	652K	168
07/05/2020	-0,41%	-0,08	19,22	18,97	17,90	20,11	710K	182
06/05/2020	5,52%	1,01	19,30	18,00	17,86	19,84	939K	202
05/05/2020	1,67%	0,30	18,29	17,99	17,50	19,35	705K	144
04/05/2020	-0,06%	-0,01	17,99	17,95	17,20	18,50	535K	165
30/04/2020	-10,89%	-2,20	18,00	20,50	18,00	21,00	2M	349
29/04/2020	2,28%	0,45	20,20	20,10	19,68	20,99	531K	123
28/04/2020	-0,05%	-0,01	19,75	20,99	19,72	20,99	746K	205
27/04/2020	-6,79%	-1,44	19,76	21,89	19,76	21,89	2M	245
24/04/2020	-7,50%	-1,72	21,20	22,45	20,00	22,45	762K	169
23/04/2020	-0,26%	-0,06	22,92	23,20	21,75	23,39	621K	118
22/04/2020	-1,92%	-0,45	22,98	23,44	22,05	23,80	844K	174
20/04/2020	-0,64%	-0,15	23,43	22,54	22,54	24,70	2M	302
17/04/2020	6,99%	1,54	23,58	22,14	21,80	24,07	1M	314
16/04/2020	0,18%	0,04	22,04	23,33	21,22	23,33	398K	71
15/04/2020	0,78%	0,17	22,00	21,82	20,68	23,08	1M	225
14/04/2020	9,15%	1,83	21,83	20,07	20,07	22,11	522K	114
13/04/2020	4,17%	0,80	20,00	19,20	18,89	20,41	618K	159
09/04/2020	5,79%	1,05	19,20	18,36	18,35	19,45	352K	125
08/04/2020	14,87%	2,35	18,15	17,20	16,00	18,94	908K	278
07/04/2020	-0,44%	-0,07	15,80	16,00	15,80	18,30	568K	211
06/04/2020	2,78%	0,43	15,87	15,15	14,80	16,57	708K	192
03/04/2020	1,25%	0,19	15,44	14,88	14,25	15,45	573K	171
02/04/2020	-1,49%	-0,23	15,25	15,48	14,91	16,63	767K	241
01/04/2020	3,27%	0,49	15,48	14,50	14,47	15,54	369K	100
31/03/2020	-6,89%	-1,11	14,99	16,19	14,51	17,35	744K	237
30/03/2020	0,63%	0,10	16,10	16,22	15,61	18,70	327K	76
27/03/2020	5,82%	0,88	16,00	14,99	13,82	16,00	642K	210
26/03/2020	6,48%	0,92	15,12	14,31	13,75	15,98	1M	415
25/03/2020	1,50%	0,21	14,20	14,01	13,36	16,00	921K	306
24/03/2020	7,70%	1,00	13,99	13,00	13,00	14,14	1M	325
23/03/2020	-1,22%	-0,16	12,99	13,14	11,01	13,14	519K	239
20/03/2020	1,15%	0,15	13,15	13,00	12,06	15,00	442K	95
19/03/2020	1,72%	0,22	13,00	12,50	11,28	13,70	355K	98
18/03/2020	-13,12%	-1,93	12,78	14,37	12,25	14,37	682K	127
17/03/2020	-1,93%	-0,29	14,71	15,05	14,20	15,40	305K	99
16/03/2020	-16,76%	-3,02	15,00	13,02	13,02	17,00	403K	119
13/03/2020	5,38%	0,92	18,02	18,02	16,50	20,00	660K	176
12/03/2020	-18,96%	-4,00	17,10	19,00	16,10	19,00	260K	70
11/03/2020	-5,38%	-1,20	21,10	21,50	20,06	21,85	457K	105
10/03/2020	3,72%	0,80	22,30	21,42	21,20	24,50	651K	142
09/03/2020	-10,42%	-2,50	21,50	20,70	19,50	22,24	906K	134
06/03/2020	-6,40%	-1,64	24,00	24,49	23,71	25,55	1M	147
05/03/2020	-5,04%	-1,36	25,64	27,00	25,64	27,25	463K	83
04/03/2020	4,33%	1,12	27,00	25,60	25,51	27,48	1M	225
03/03/2020	-3,58%	-0,96	25,88	26,37	25,88	27,35	1M	191
02/03/2020	2,60%	0,68	26,84	26,24	26,24	27,39	459K	92
28/02/2020	-1,28%	-0,34	26,16	26,00	24,85	26,50	29M	318
27/02/2020	-0,30%	-0,08	26,50	26,98	25,42	26,98	1M	187
26/02/2020	-9,93%	-2,93	26,58	27,00	26,21	27,68	902K	195
21/02/2020	2,82%	0,81	29,51	28,70	27,95	29,52	1M	132
20/02/2020	-0,69%	-0,20	28,70	28,90	28,51	29,27	311K	68
19/02/2020	0,03%	0,01	28,90	29,19	28,50	29,60	638K	111
18/02/2020	-1,30%	-0,38	28,89	29,11	28,60	29,18	314K	67
17/02/2020	3,10%	0,88	29,27	28,39	28,24	29,27	301K	68
14/02/2020	1,39%	0,39	28,39	28,00	27,56	28,39	424K	82
13/02/2020	0,65%	0,18	28,00	27,82	27,15	28,25	303K	77
12/02/2020	2,69%	0,73	27,82	27,39	27,24	27,89	306K	63
11/02/2020	-0,04%	-0,01	27,09	27,20	26,91	27,88	1M	301
10/02/2020	-4,34%	-1,23	27,10	28,38	26,53	28,54	646K	144
07/02/2020	-1,80%	-0,52	28,33	28,22	28,22	29,15	659K	68
06/02/2020	-2,20%	-0,65	28,85	30,14	28,57	30,14	709K	133
05/02/2020	0,65%	0,19	29,50	29,64	29,10	29,69	642K	110
04/02/2020	-2,10%	-0,63	29,31	30,29	29,31	30,29	1M	212
03/02/2020	5,05%	1,44	29,94	28,51	28,03	29,99	6M	190
31/01/2020	1,42%	0,40	28,50	28,40	27,64	28,50	1M	182
30/01/2020	-4,68%	-1,38	28,10	29,09	27,95	29,40	1M	252
29/01/2020	0,82%	0,24	29,48	28,81	28,81	29,78	431K	61
28/01/2020	0,41%	0,12	29,24	29,51	28,55	29,51	2M	278
27/01/2020	-3,42%	-1,03	29,12	29,99	29,12	29,99	1M	107
24/01/2020	1,17%	0,35	30,15	29,81	29,53	30,22	636K	104
23/01/2020	1,19%	0,35	29,80	29,56	28,99	30,17	1M	175
22/01/2020	-4,23%	-1,30	29,45	30,70	29,10	31,00	2M	308
21/01/2020	-0,13%	-0,04	30,75	30,99	30,22	30,99	1M	156
20/01/2020	0,95%	0,29	30,79	30,51	30,35	31,09	2M	178
17/01/2020	1,50%	0,45	30,50	30,15	30,15	30,90	1M	180
16/01/2020	-0,33%	-0,10	30,05	30,16	29,77	31,25	2M	298
15/01/2020	-2,01%	-0,62	30,15	30,79	29,72	30,79	2M	271
14/01/2020	1,45%	0,44	30,77	30,46	29,66	30,99	1M	265
13/01/2020	0,03%	0,01	30,33	30,43	30,10	30,84	1M	216
10/01/2020	-0,59%	-0,18	30,32	30,51	30,20	31,57	2M	219
09/01/2020	-1,26%	-0,39	30,50	30,90	29,91	30,90	2M	184
08/01/2020	-1,75%	-0,55	30,89	31,44	30,04	31,63	1M	192
07/01/2020	3,63%	1,10	31,44	30,48	30,48	31,47	2M	185
06/01/2020	-2,10%	-0,65	30,34	30,96	30,34	31,85	3M	390
03/01/2020	0,94%	0,29	30,99	30,80	30,05	31,79	4M	597
02/01/2020	5,86%	1,70	30,70	29,05	29,05	30,80	4M	482
30/12/2019	0,14%	0,04	29,00	28,96	28,58	29,00	635K	85
27/12/2019	-	-	28,96	28,35	28,30	28,98	945K	97

Date,Open,High,Low,Close,Volume
13-Jul-20,35.48,35.48,33.00,33.72,24257202
10-Jul-20,34.35,35.48,33.69,35.48,1294212
09-Jul-20,34.80,34.95,33.83,34.20,2476616
08-Jul-20,34.48,34.88,33.83,34.80,4637756
07-Jul-20,32.50,33.70,32.21,33.69,4772397
06-Jul-20,32.61,33.50,32.16,32.50,3657893
03-Jul-20,31.68,32.86,31.60,32.60,1838547
02-Jul-20,30.95,33.05,30.95,31.52,2399240
01-Jul-20,29.87,31.19,29.19,30.95,1428748
30-Jun-20,28.98,31.00,27.96,30.00,3176970
29-Jun-20,26.41,28.97,26.41,28.60,2526302
26-Jun-20,27.00,28.00,26.08,27.07,4662262
25-Jun-20,24.50,25.40,23.22,25.10,2485874
24-Jun-20,25.44,25.44,23.94,25.14,1764509
23-Jun-20,25.00,25.55,24.81,25.11,509553
22-Jun-20,24.89,25.03,24.49,24.95,824688
19-Jun-20,24.84,25.09,24.45,24.89,475075
18-Jun-20,23.90,25.00,23.90,24.45,562252
17-Jun-20,23.86,24.56,23.75,24.21,470743
16-Jun-20,24.20,25.78,23.79,24.01,443399
15-Jun-20,23.38,23.97,22.48,23.97,631505
12-Jun-20,23.87,24.20,23.00,23.80,1291766
10-Jun-20,23.99,25.55,23.53,24.33,2110781
09-Jun-20,21.38,24.38,21.32,23.95,2519591
08-Jun-20,21.33,21.43,20.00,21.00,20645291
05-Jun-20,21.20,21.35,20.30,20.95,1384115
04-Jun-20,20.11,21.00,20.05,20.80,477372
03-Jun-20,19.53,19.99,19.20,19.99,426400
02-Jun-20,19.25,19.65,18.91,19.52,358383
01-Jun-20,19.31,19.88,18.52,19.10,408819
29-May-20,19.00,19.26,18.66,19.09,356291
28-May-20,18.60,19.15,18.50,19.00,392432
27-May-20,18.78,19.15,18.59,18.60,273689
26-May-20,19.41,19.99,18.71,18.71,238687
25-May-20,19.37,19.86,18.84,19.30,276089
22-May-20,19.38,19.38,18.27,19.37,691309
21-May-20,18.09,19.39,17.80,19.39,1254563
20-May-20,18.50,18.80,17.74,17.76,2364272
19-May-20,17.91,19.01,17.51,17.97,1660089
18-May-20,18.80,18.80,17.60,17.99,381474
15-May-20,18.11,18.75,17.60,17.90,685956
14-May-20,18.96,19.10,17.53,18.50,631348
13-May-20,19.19,20.40,18.00,18.95,511724
12-May-20,19.26,19.26,18.09,19.19,526388
11-May-20,18.25,19.12,18.00,19.10,418762
08-May-20,19.22,19.22,18.10,18.20,652134
07-May-20,18.97,20.11,17.90,19.22,710437
06-May-20,18.00,19.84,17.86,19.30,938705
05-May-20,17.99,19.35,17.50,18.29,704993
04-May-20,17.95,18.50,17.20,17.99,535306
30-Apr-20,20.50,21.00,18.00,18.00,1601955
29-Apr-20,20.10,20.99,19.68,20.20,531426
28-Apr-20,20.99,20.99,19.72,19.75,745791
27-Apr-20,21.89,21.89,19.76,19.76,1658174
24-Apr-20,22.45,22.45,20.00,21.20,762282
23-Apr-20,23.20,23.39,21.75,22.92,621366
22-Apr-20,23.44,23.80,22.05,22.98,844096
20-Apr-20,22.54,24.70,22.54,23.43,2379065
17-Apr-20,22.14,24.07,21.80,23.58,1484067
16-Apr-20,23.33,23.33,21.22,22.04,397764
15-Apr-20,21.82,23.08,20.68,22.00,1116244
14-Apr-20,20.07,22.11,20.07,21.83,521936
13-Apr-20,19.20,20.41,18.89,20.00,618129
09-Apr-20,18.36,19.45,18.35,19.20,351659
08-Apr-20,17.20,18.94,16.00,18.15,908243
07-Apr-20,16.00,18.30,15.80,15.80,567910
06-Apr-20,15.15,16.57,14.80,15.87,708463
03-Apr-20,14.88,15.45,14.25,15.44,572826
02-Apr-20,15.48,16.63,14.91,15.25,767104
01-Apr-20,14.50,15.54,14.47,15.48,368655
31-Mar-20,16.19,17.35,14.51,14.99,743714
30-Mar-20,16.22,18.70,15.61,16.10,326824
27-Mar-20,14.99,16.00,13.82,16.00,641671
26-Mar-20,14.31,15.98,13.75,15.12,1309017
25-Mar-20,14.01,16.00,13.36,14.20,921190
24-Mar-20,13.00,14.14,13.00,13.99,1116613
23-Mar-20,13.14,13.14,11.01,12.99,518529
20-Mar-20,13.00,15.00,12.06,13.15,442296
19-Mar-20,12.50,13.70,11.28,13.00,355185
18-Mar-20,14.37,14.37,12.25,12.78,682182
17-Mar-20,15.05,15.40,14.20,14.71,304562
16-Mar-20,13.02,17.00,13.02,15.00,402782
13-Mar-20,18.02,20.00,16.50,18.02,660487
12-Mar-20,19.00,19.00,16.10,17.10,259805
11-Mar-20,21.50,21.85,20.06,21.10,457383
10-Mar-20,21.42,24.50,21.20,22.30,650701
09-Mar-20,20.70,22.24,19.50,21.50,906020
06-Mar-20,24.49,25.55,23.71,24.00,1113219
05-Mar-20,27.00,27.25,25.64,25.64,462579
04-Mar-20,25.60,27.48,25.51,27.00,1017822
03-Mar-20,26.37,27.35,25.88,25.88,1229905
02-Mar-20,26.24,27.39,26.24,26.84,458955
28-Feb-20,26.00,26.50,24.85,26.16,28913724
27-Feb-20,26.98,26.98,25.42,26.50,1265380
26-Feb-20,27.00,27.68,26.21,26.58,902300
21-Feb-20,28.70,29.52,27.95,29.51,1037319
20-Feb-20,28.90,29.27,28.51,28.70,311093
19-Feb-20,29.19,29.60,28.50,28.90,638177
18-Feb-20,29.11,29.18,28.60,28.89,313828
17-Feb-20,28.39,29.27,28.24,29.27,301289
14-Feb-20,28.00,28.39,27.56,28.39,423976
13-Feb-20,27.82,28.25,27.15,28.00,302695
12-Feb-20,27.39,27.89,27.24,27.82,306343
11-Feb-20,27.20,27.88,26.91,27.09,1313418
10-Feb-20,28.38,28.54,26.53,27.10,645881
07-Feb-20,28.22,29.15,28.22,28.33,659492
06-Feb-20,30.14,30.14,28.57,28.85,708603
05-Feb-20,29.64,29.69,29.10,29.50,642320
04-Feb-20,30.29,30.29,29.31,29.31,1231362
03-Feb-20,28.51,29.99,28.03,29.94,6256402
31-Jan-20,28.40,28.50,27.64,28.50,1130476
30-Jan-20,29.09,29.40,27.95,28.10,1258036
29-Jan-20,28.81,29.78,28.81,29.48,431426
28-Jan-20,29.51,29.51,28.55,29.24,1526725
27-Jan-20,29.99,29.99,29.12,29.12,1008196
24-Jan-20,29.81,30.22,29.53,30.15,635635
23-Jan-20,29.56,30.17,28.99,29.80,1218799
22-Jan-20,30.70,31.00,29.10,29.45,1605891
21-Jan-20,30.99,30.99,30.22,30.75,1182667
20-Jan-20,30.51,31.09,30.35,30.79,1575616
17-Jan-20,30.15,30.90,30.15,30.50,1029659
16-Jan-20,30.16,31.25,29.77,30.05,2083702
15-Jan-20,30.79,30.79,29.72,30.15,2151225
14-Jan-20,30.46,30.99,29.66,30.77,1454572
13-Jan-20,30.43,30.84,30.10,30.33,1266967
10-Jan-20,30.51,31.57,30.20,30.32,1562083
09-Jan-20,30.90,30.90,29.91,30.50,2381077
08-Jan-20,31.44,31.63,30.04,30.89,1279037
07-Jan-20,30.48,31.47,30.48,31.44,1576301
06-Jan-20,30.96,31.85,30.34,30.34,2561480
03-Jan-20,30.80,31.79,30.05,30.99,4137007
02-Jan-20,29.05,30.80,29.05,30.70,4374442
30-Dec-19,28.96,29.00,28.58,29.00,634592
27-Dec-19,28.35,28.98,28.30,28.96,945204

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: APER3

cotações, gráficos e mais...