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
07/12/2021	4,44%	1,27	29,89	28,95	28,36	29,89	557K	127
06/12/2021	2,00%	0,56	28,62	27,90	27,13	29,67	1M	239
03/12/2021	5,81%	1,54	28,06	26,56	26,50	28,42	1M	187
02/12/2021	-3,21%	-0,88	26,52	27,89	26,29	27,89	766K	193
01/12/2021	-5,35%	-1,55	27,40	29,84	27,02	30,11	1M	242
30/11/2021	2,30%	0,65	28,95	27,90	27,51	29,29	1M	267
29/11/2021	-5,67%	-1,70	28,30	30,00	27,58	30,00	1M	226
26/11/2021	0,27%	0,08	30,00	29,92	25,71	30,00	2M	439
25/11/2021	6,10%	1,72	29,92	28,43	28,40	30,34	1M	122
24/11/2021	0,11%	0,03	28,20	27,60	27,11	29,22	584K	169
23/11/2021	1,33%	0,37	28,17	27,83	26,44	28,50	690K	123

22/11/2021	-2,46%	-0,70	27,80	28,48	27,43	29,30	2M	175
19/11/2021	-4,97%	-1,49	28,50	30,39	28,44	30,75	5M	968
18/11/2021	-1,67%	-0,51	29,99	30,59	28,75	30,59	3M	640
17/11/2021	-4,87%	-1,56	30,50	32,78	29,85	32,78	801K	164
16/11/2021	-5,90%	-2,01	32,06	34,21	31,62	34,21	651K	109
12/11/2021	-2,10%	-0,73	34,07	35,22	32,57	35,23	2M	445
11/11/2021	1,07%	0,37	34,80	35,17	34,06	35,70	4M	772
10/11/2021	0,23%	0,08	34,43	34,37	33,96	36,00	885K	174
09/11/2021	-1,94%	-0,68	34,35	35,02	34,35	37,00	2M	291
08/11/2021	2,22%	0,76	35,03	33,99	33,99	35,15	2M	340
05/11/2021	-1,30%	-0,45	34,27	34,21	33,05	34,98	2M	125
04/11/2021	2,06%	0,70	34,72	34,02	33,97	34,81	870K	33
03/11/2021	-0,23%	-0,08	34,02	33,88	33,50	35,43	1M	284
01/11/2021	-4,51%	-1,61	34,10	36,13	33,54	36,13	2M	307
29/10/2021	-0,78%	-0,28	35,71	36,00	35,01	36,00	2M	147
28/10/2021	-3,23%	-1,20	35,99	37,81	35,06	37,81	993K	135
27/10/2021	2,03%	0,74	37,19	36,46	36,46	37,79	1M	212
26/10/2021	-1,94%	-0,72	36,45	37,74	35,54	37,74	1M	237
25/10/2021	-2,72%	-1,04	37,17	38,63	37,01	38,82	2M	267
22/10/2021	-3,68%	-1,46	38,21	38,50	35,58	38,52	2M	275
21/10/2021	4,34%	1,65	39,67	38,38	36,40	40,00	2M	337
20/10/2021	-0,96%	-0,37	38,02	38,72	37,29	39,50	1M	222
19/10/2021	-6,84%	-2,82	38,39	40,70	38,39	40,76	2M	375
18/10/2021	-2,32%	-0,98	41,21	42,47	40,59	42,70	2M	376
15/10/2021	2,15%	0,89	42,19	41,37	40,80	42,98	1M	211
14/10/2021	1,98%	0,80	41,30	41,47	40,50	42,30	914K	153
13/10/2021	-1,12%	-0,46	40,50	41,48	40,50	42,97	2M	286
11/10/2021	1,81%	0,73	40,96	40,25	39,73	41,13	486K	81
08/10/2021	0,85%	0,34	40,23	40,02	40,00	42,00	1M	226
07/10/2021	-1,51%	-0,61	39,89	40,28	39,81	40,93	2M	258
06/10/2021	2,51%	0,99	40,50	39,49	38,38	40,50	2M	272
05/10/2021	-3,99%	-1,64	39,51	41,23	39,51	41,43	2M	353
04/10/2021	-1,53%	-0,64	41,15	41,98	39,32	41,98	2M	428
01/10/2021	1,90%	0,78	41,79	41,16	41,15	42,75	2M	328
30/09/2021	1,64%	0,66	41,01	40,38	39,05	41,25	3M	477
29/09/2021	-4,90%	-2,08	40,35	42,98	40,22	43,30	4M	750
28/09/2021	-9,45%	-4,43	42,43	46,82	42,43	46,82	5M	853
27/09/2021	6,72%	2,95	46,86	43,93	43,91	48,23	7M	960
24/09/2021	-3,92%	-1,79	43,91	45,17	42,90	45,73	6M	927
23/09/2021	5,25%	2,28	45,70	44,12	43,68	45,73	8M	991
22/09/2021	4,40%	1,83	43,42	41,13	41,13	44,80	9M	1.169
21/09/2021	6,97%	2,71	41,59	39,23	39,03	43,00	7M	970
20/09/2021	-13,16%	-5,89	38,88	43,67	38,88	43,79	9M	1.335
17/09/2021	4,12%	1,77	44,77	42,73	41,89	44,77	6M	643
16/09/2021	-6,52%	-3,00	43,00	44,51	42,50	45,63	3M	510
15/09/2021	1,91%	0,86	46,00	45,22	43,98	46,00	6M	914
14/09/2021	1,07%	0,48	45,14	44,54	44,04	46,49	4M	485
13/09/2021	3,07%	1,33	44,66	44,55	43,52	45,49	4M	532
10/09/2021	-3,17%	-1,42	43,33	44,71	43,33	46,28	3M	365
09/09/2021	4,83%	2,06	44,75	43,43	42,21	44,76	5M	732
08/09/2021	-4,11%	-1,83	42,69	44,26	41,41	46,00	7M	916
06/09/2021	0,04%	0,02	44,52	44,52	43,60	47,40	5M	586
03/09/2021	-1,64%	-0,74	44,50	45,39	43,80	46,46	5M	634
02/09/2021	1,89%	0,84	45,24	45,07	43,66	47,30	6M	718
01/09/2021	3,54%	1,52	44,40	42,12	42,10	44,84	4M	542
31/08/2021	0,26%	0,11	42,88	42,77	42,32	44,43	3M	347
30/08/2021	-1,70%	-0,74	42,77	44,22	42,77	44,68	3M	427
27/08/2021	4,57%	1,90	43,51	42,52	41,38	45,00	5M	806
26/08/2021	-2,78%	-1,19	41,61	42,65	41,60	44,43	5M	422
25/08/2021	0,40%	0,17	42,80	43,72	42,80	44,69	2M	353
24/08/2021	-1,30%	-0,56	42,63	43,60	42,63	45,98	2M	319
23/08/2021	1,62%	0,69	43,19	42,57	42,57	44,00	2M	296
20/08/2021	-2,32%	-1,01	42,50	43,42	42,15	44,20	3M	505
19/08/2021	-4,33%	-1,97	43,51	45,80	43,22	46,99	6M	977
18/08/2021	8,18%	3,44	45,48	42,05	41,26	47,80	8M	1.183
17/08/2021	-5,04%	-2,23	42,04	44,08	40,77	44,99	10M	1.590
16/08/2021	-4,73%	-2,20	44,27	46,98	44,05	47,50	10M	1.418
13/08/2021	0,80%	0,37	46,47	47,05	45,47	47,50	9M	1.422
12/08/2021	-2,58%	-1,22	46,10	48,00	45,06	48,43	4M	446
11/08/2021	-1,11%	-0,53	47,32	47,98	47,05	48,38	5M	538
10/08/2021	1,21%	0,57	47,85	47,31	46,66	48,50	6M	852
09/08/2021	1,26%	0,59	47,28	46,02	46,02	48,27	6M	733
06/08/2021	0,41%	0,19	46,69	46,50	46,00	47,99	2M	345
05/08/2021	-0,47%	-0,22	46,50	46,71	46,50	47,48	3M	466
04/08/2021	-1,64%	-0,78	46,72	47,94	46,60	48,50	2M	359
03/08/2021	-5,27%	-2,64	47,50	50,19	47,40	50,19	4M	533
02/08/2021	-5,00%	-2,64	50,14	52,75	49,51	53,19	4M	498
30/07/2021	-1,36%	-0,73	52,78	53,50	49,73	53,85	3M	460
29/07/2021	8,10%	4,01	53,51	49,68	49,17	53,89	9M	1.268
28/07/2021	2,32%	1,12	49,50	49,01	47,81	49,50	3M	449
27/07/2021	0,81%	0,39	48,38	48,01	47,72	49,37	7M	922
26/07/2021	-0,10%	-0,05	47,99	48,87	47,82	50,40	7M	902
23/07/2021	-2,04%	-1,00	48,04	49,28	48,04	49,62	3M	390
22/07/2021	0,72%	0,35	49,04	48,72	47,91	49,44	3M	398
21/07/2021	-2,64%	-1,32	48,69	50,98	48,01	50,98	5M	588
20/07/2021	4,27%	2,05	50,01	48,59	47,60	50,50	5M	609
19/07/2021	-0,10%	-0,05	47,96	47,27	46,00	48,99	8M	989
16/07/2021	-2,99%	-1,48	48,01	49,98	47,51	51,44	11M	1.270
15/07/2021	1,41%	0,69	49,49	48,02	48,00	53,00	13M	1.482
14/07/2021	2,18%	1,04	48,80	47,83	47,26	49,33	7M	777
13/07/2021	-2,07%	-1,01	47,76	48,00	47,14	49,17	4M	541
12/07/2021	3,44%	1,62	48,77	47,18	46,30	49,10	5M	663
08/07/2021	-1,36%	-0,65	47,15	47,80	46,40	48,32	2M	226
07/07/2021	-0,62%	-0,30	47,80	48,02	46,81	48,28	2M	227
06/07/2021	-2,22%	-1,09	48,10	48,89	47,60	49,87	5M	782
05/07/2021	5,24%	2,45	49,19	46,62	45,85	49,90	3M	440
02/07/2021	-0,04%	-0,02	46,74	46,75	46,65	47,77	2M	283
01/07/2021	-4,57%	-2,24	46,76	48,16	46,76	48,60	2M	241
30/06/2021	0,02%	0,01	49,00	48,70	47,50	49,00	2M	286
29/06/2021	-1,23%	-0,61	48,99	49,43	47,76	49,50	104M	301
28/06/2021	4,11%	1,96	49,60	49,50	47,10	49,77	2M	210
25/06/2021	-3,27%	-1,61	47,64	49,26	47,02	49,81	4M	626
24/06/2021	-3,13%	-1,59	49,25	50,99	49,25	51,35	2M	269
23/06/2021	0,67%	0,34	50,84	50,46	49,90	51,00	2M	345
22/06/2021	0,60%	0,30	50,50	50,20	49,00	51,17	3M	356
21/06/2021	2,74%	1,34	50,20	49,98	47,40	50,90	4M	513
18/06/2021	-1,19%	-0,59	48,86	49,45	47,54	49,76	5M	430
17/06/2021	3,47%	1,66	49,45	47,21	46,26	49,53	3M	387
16/06/2021	-2,87%	-1,41	47,79	49,02	47,10	49,80	4M	490
15/06/2021	-2,54%	-1,28	49,20	50,07	49,10	51,39	3M	339
14/06/2021	-1,23%	-0,63	50,48	51,98	50,25	52,48	2M	284
11/06/2021	-0,70%	-0,36	51,11	52,00	49,50	52,30	4M	493
10/06/2021	1,12%	0,57	51,47	50,60	50,60	53,26	3M	277
09/06/2021	1,50%	0,75	50,90	51,00	48,74	51,56	5M	522
08/06/2021	-3,54%	-1,84	50,15	52,00	50,10	52,00	2M	196
07/06/2021	3,52%	1,77	51,99	50,98	49,64	52,20	3M	397
04/06/2021	0,22%	0,11	50,22	50,36	49,47	51,03	3M	441
02/06/2021	-2,01%	-1,03	50,11	51,65	49,50	51,67	3M	541
01/06/2021	-2,50%	-1,31	51,14	52,43	50,62	53,07	4M	551
31/05/2021	0,90%	0,47	52,45	52,41	50,77	52,45	2M	273
28/05/2021	0,93%	0,48	51,98	51,30	50,50	52,43	3M	441
27/05/2021	1,08%	0,55	51,50	50,70	49,00	52,18	3M	374
26/05/2021	-	-	50,95	51,28	49,50	51,54	3M	408

Date,Open,High,Low,Close,Volume
07-Dec-21,28.95,29.89,28.36,29.89,557355
06-Dec-21,27.90,29.67,27.13,28.62,1140378
03-Dec-21,26.56,28.42,26.50,28.06,1134837
02-Dec-21,27.89,27.89,26.29,26.52,766458
01-Dec-21,29.84,30.11,27.02,27.40,1406194
30-Nov-21,27.90,29.29,27.51,28.95,1336467
29-Nov-21,30.00,30.00,27.58,28.30,1352826
26-Nov-21,29.92,30.00,25.71,30.00,2215147
25-Nov-21,28.43,30.34,28.40,29.92,1373521
24-Nov-21,27.60,29.22,27.11,28.20,584163
23-Nov-21,27.83,28.50,26.44,28.17,690155
22-Nov-21,28.48,29.30,27.43,27.80,1750644
19-Nov-21,30.39,30.75,28.44,28.50,4621601
18-Nov-21,30.59,30.59,28.75,29.99,3436509
17-Nov-21,32.78,32.78,29.85,30.50,801468
16-Nov-21,34.21,34.21,31.62,32.06,651409
12-Nov-21,35.22,35.23,32.57,34.07,2166553
11-Nov-21,35.17,35.70,34.06,34.80,3879200
10-Nov-21,34.37,36.00,33.96,34.43,885375
09-Nov-21,35.02,37.00,34.35,34.35,1686822
08-Nov-21,33.99,35.15,33.99,35.03,2087823
05-Nov-21,34.21,34.98,33.05,34.27,1945026
04-Nov-21,34.02,34.81,33.97,34.72,870324
03-Nov-21,33.88,35.43,33.50,34.02,1444788
01-Nov-21,36.13,36.13,33.54,34.10,1530644
29-Oct-21,36.00,36.00,35.01,35.71,1687931
28-Oct-21,37.81,37.81,35.06,35.99,992829
27-Oct-21,36.46,37.79,36.46,37.19,1302447
26-Oct-21,37.74,37.74,35.54,36.45,1274757
25-Oct-21,38.63,38.82,37.01,37.17,1516144
22-Oct-21,38.50,38.52,35.58,38.21,2062305
21-Oct-21,38.38,40.00,36.40,39.67,2003812
20-Oct-21,38.72,39.50,37.29,38.02,1331602
19-Oct-21,40.70,40.76,38.39,38.39,2040609
18-Oct-21,42.47,42.70,40.59,41.21,1836915
15-Oct-21,41.37,42.98,40.80,42.19,1313548
14-Oct-21,41.47,42.30,40.50,41.30,914201
13-Oct-21,41.48,42.97,40.50,40.50,1969153
11-Oct-21,40.25,41.13,39.73,40.96,485736
08-Oct-21,40.02,42.00,40.00,40.23,1412430
07-Oct-21,40.28,40.93,39.81,39.89,1696212
06-Oct-21,39.49,40.50,38.38,40.50,1532011
05-Oct-21,41.23,41.43,39.51,39.51,1860188
04-Oct-21,41.98,41.98,39.32,41.15,2212638
01-Oct-21,41.16,42.75,41.15,41.79,2198901
30-Sep-21,40.38,41.25,39.05,41.01,3371645
29-Sep-21,42.98,43.30,40.22,40.35,4333136
28-Sep-21,46.82,46.82,42.43,42.43,4666156
27-Sep-21,43.93,48.23,43.91,46.86,6974574
24-Sep-21,45.17,45.73,42.90,43.91,6171580
23-Sep-21,44.12,45.73,43.68,45.70,7693207
22-Sep-21,41.13,44.80,41.13,43.42,9491226
21-Sep-21,39.23,43.00,39.03,41.59,6970961
20-Sep-21,43.67,43.79,38.88,38.88,9231996
17-Sep-21,42.73,44.77,41.89,44.77,5756101
16-Sep-21,44.51,45.63,42.50,43.00,3339694
15-Sep-21,45.22,46.00,43.98,46.00,6496603
14-Sep-21,44.54,46.49,44.04,45.14,3630156
13-Sep-21,44.55,45.49,43.52,44.66,3684096
10-Sep-21,44.71,46.28,43.33,43.33,2922141
09-Sep-21,43.43,44.76,42.21,44.75,4980560
08-Sep-21,44.26,46.00,41.41,42.69,7001648
06-Sep-21,44.52,47.40,43.60,44.52,4694106
03-Sep-21,45.39,46.46,43.80,44.50,5377227
02-Sep-21,45.07,47.30,43.66,45.24,5820573
01-Sep-21,42.12,44.84,42.10,44.40,3893345
31-Aug-21,42.77,44.43,42.32,42.88,2505665
30-Aug-21,44.22,44.68,42.77,42.77,2887738
27-Aug-21,42.52,45.00,41.38,43.51,5444866
26-Aug-21,42.65,44.43,41.60,41.61,5333610
25-Aug-21,43.72,44.69,42.80,42.80,2311122
24-Aug-21,43.60,45.98,42.63,42.63,2189095
23-Aug-21,42.57,44.00,42.57,43.19,1790058
20-Aug-21,43.42,44.20,42.15,42.50,3142430
19-Aug-21,45.80,46.99,43.22,43.51,6268945
18-Aug-21,42.05,47.80,41.26,45.48,7727555
17-Aug-21,44.08,44.99,40.77,42.04,10319216
16-Aug-21,46.98,47.50,44.05,44.27,9713395
13-Aug-21,47.05,47.50,45.47,46.47,9180945
12-Aug-21,48.00,48.43,45.06,46.10,3835331
11-Aug-21,47.98,48.38,47.05,47.32,4818657
10-Aug-21,47.31,48.50,46.66,47.85,6233827
09-Aug-21,46.02,48.27,46.02,47.28,6051495
06-Aug-21,46.50,47.99,46.00,46.69,2311929
05-Aug-21,46.71,47.48,46.50,46.50,3439937
04-Aug-21,47.94,48.50,46.60,46.72,2480744
03-Aug-21,50.19,50.19,47.40,47.50,4077195
02-Aug-21,52.75,53.19,49.51,50.14,3696169
30-Jul-21,53.50,53.85,49.73,52.78,3404376
29-Jul-21,49.68,53.89,49.17,53.51,9386160
28-Jul-21,49.01,49.50,47.81,49.50,3200920
27-Jul-21,48.01,49.37,47.72,48.38,6885006
26-Jul-21,48.87,50.40,47.82,47.99,7183940
23-Jul-21,49.28,49.62,48.04,48.04,3048239
22-Jul-21,48.72,49.44,47.91,49.04,3134360
21-Jul-21,50.98,50.98,48.01,48.69,4569730
20-Jul-21,48.59,50.50,47.60,50.01,5266870
19-Jul-21,47.27,48.99,46.00,47.96,8074252
16-Jul-21,49.98,51.44,47.51,48.01,11391898
15-Jul-21,48.02,53.00,48.00,49.49,13406861
14-Jul-21,47.83,49.33,47.26,48.80,6604515
13-Jul-21,48.00,49.17,47.14,47.76,4025704
12-Jul-21,47.18,49.10,46.30,48.77,4605046
08-Jul-21,47.80,48.32,46.40,47.15,1820777
07-Jul-21,48.02,48.28,46.81,47.80,1527984
06-Jul-21,48.89,49.87,47.60,48.10,5199498
05-Jul-21,46.62,49.90,45.85,49.19,3298072
02-Jul-21,46.75,47.77,46.65,46.74,1810260
01-Jul-21,48.16,48.60,46.76,46.76,1861122
30-Jun-21,48.70,49.00,47.50,49.00,2221645
29-Jun-21,49.43,49.50,47.76,48.99,104308635
28-Jun-21,49.50,49.77,47.10,49.60,1964101
25-Jun-21,49.26,49.81,47.02,47.64,3782035
24-Jun-21,50.99,51.35,49.25,49.25,2014848
23-Jun-21,50.46,51.00,49.90,50.84,2017157
22-Jun-21,50.20,51.17,49.00,50.50,2681736
21-Jun-21,49.98,50.90,47.40,50.20,3919016
18-Jun-21,49.45,49.76,47.54,48.86,4705921
17-Jun-21,47.21,49.53,46.26,49.45,3139416
16-Jun-21,49.02,49.80,47.10,47.79,3806042
15-Jun-21,50.07,51.39,49.10,49.20,2818381
14-Jun-21,51.98,52.48,50.25,50.48,2320393
11-Jun-21,52.00,52.30,49.50,51.11,3561045
10-Jun-21,50.60,53.26,50.60,51.47,2546025
09-Jun-21,51.00,51.56,48.74,50.90,4550165
08-Jun-21,52.00,52.00,50.10,50.15,1567150
07-Jun-21,50.98,52.20,49.64,51.99,3033879
04-Jun-21,50.36,51.03,49.47,50.22,2974559
02-Jun-21,51.65,51.67,49.50,50.11,3449963
01-Jun-21,52.43,53.07,50.62,51.14,3824919
31-May-21,52.41,52.45,50.77,52.45,2188703
28-May-21,51.30,52.43,50.50,51.98,2718648
27-May-21,50.70,52.18,49.00,51.50,2857869
26-May-21,51.28,51.54,49.50,50.95,2814210

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: APER3

cotações, gráficos e mais...