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
19/05/2022	-0,99%	-0,35	34,98	34,47	34,15	36,00	3M	864
18/05/2022	-0,42%	-0,15	35,33	34,83	33,79	36,00	9M	1.180
17/05/2022	4,38%	1,49	35,48	33,51	33,40	36,17	1M	188
16/05/2022	3,06%	1,01	33,99	32,99	32,33	33,99	623K	52
13/05/2022	15,48%	4,42	32,98	29,29	29,29	32,98	645K	157
12/05/2022	-1,55%	-0,45	28,56	29,01	28,45	29,50	260K	66
11/05/2022	-0,07%	-0,02	29,01	29,64	28,70	30,73	848K	39
10/05/2022	1,65%	0,47	29,03	29,29	29,03	30,39	2M	30
09/05/2022	-3,02%	-0,89	28,56	29,42	28,56	30,60	1M	78
06/05/2022	-4,97%	-1,54	29,45	31,20	29,45	31,49	123K	34
05/05/2022	-0,03%	-0,01	30,99	31,41	29,50	31,41	620K	64

04/05/2022	-1,12%	-0,35	31,00	30,53	30,01	33,20	624K	126
03/05/2022	-3,09%	-1,00	31,35	33,09	31,30	33,09	347K	70
02/05/2022	-4,15%	-1,40	32,35	34,49	32,15	34,49	1M	173
29/04/2022	6,43%	2,04	33,75	31,65	31,65	33,89	750K	87
28/04/2022	3,70%	1,13	31,71	31,45	31,42	32,90	456K	50
27/04/2022	-2,92%	-0,92	30,58	31,49	30,56	32,91	584K	152
26/04/2022	1,94%	0,60	31,50	31,33	30,08	32,35	976K	157
25/04/2022	3,69%	1,10	30,90	29,80	28,70	31,07	2M	352
22/04/2022	-7,60%	-2,45	29,80	32,15	29,80	32,15	2M	98
20/04/2022	-1,35%	-0,44	32,25	33,25	31,97	33,47	344K	62
19/04/2022	2,64%	0,84	32,69	32,00	31,50	33,47	1M	295
18/04/2022	2,74%	0,85	31,85	31,61	30,48	32,49	2M	377
14/04/2022	-4,44%	-1,44	31,00	32,20	30,51	33,00	421K	106
13/04/2022	-0,70%	-0,23	32,44	32,10	32,08	33,00	1M	81
12/04/2022	-5,66%	-1,96	32,67	34,63	32,67	35,30	820K	201
11/04/2022	-3,02%	-1,08	34,63	35,71	34,50	35,71	3M	167
08/04/2022	0,11%	0,04	35,71	35,11	35,03	36,70	398K	108
07/04/2022	1,48%	0,52	35,67	35,98	34,51	35,98	1M	224
06/04/2022	-1,04%	-0,37	35,15	36,39	34,29	36,39	1M	170
05/04/2022	-5,83%	-2,20	35,52	38,11	35,25	38,11	820K	168
04/04/2022	1,10%	0,41	37,72	37,61	37,34	38,97	2M	387
01/04/2022	-0,90%	-0,34	37,31	37,90	36,00	38,03	2M	507
31/03/2022	-0,45%	-0,17	37,65	38,63	37,01	38,63	263K	55
30/03/2022	-3,55%	-1,39	37,82	39,49	37,75	39,50	523K	113
29/03/2022	0,08%	0,03	39,21	39,69	38,52	40,98	1M	152
28/03/2022	1,85%	0,71	39,18	38,01	37,01	39,18	1M	273
25/03/2022	4,23%	1,56	38,47	36,89	36,14	38,83	2M	338
24/03/2022	8,56%	2,91	36,91	34,76	34,41	37,57	4M	673
23/03/2022	2,41%	0,80	34,00	33,80	32,93	35,12	3M	364
22/03/2022	2,69%	0,87	33,20	31,97	31,97	34,16	1M	238
21/03/2022	-0,49%	-0,16	32,33	33,09	32,23	33,67	334K	87
18/03/2022	3,70%	1,16	32,49	30,80	30,80	32,57	2M	100
17/03/2022	0,35%	0,11	31,33	31,33	31,09	32,33	852K	173
16/03/2022	1,20%	0,37	31,22	30,92	29,76	32,01	2M	244
15/03/2022	-6,43%	-2,12	30,85	32,99	30,85	32,99	975K	176
14/03/2022	-0,06%	-0,02	32,97	32,39	32,01	34,00	2M	212
11/03/2022	-0,03%	-0,01	32,99	33,62	32,12	33,91	722K	119
10/03/2022	1,16%	0,38	33,00	33,42	32,00	33,59	695K	88
09/03/2022	2,55%	0,81	32,62	31,27	31,27	33,40	321K	45
08/03/2022	0,09%	0,03	31,81	32,75	31,21	32,75	723K	115
07/03/2022	-3,67%	-1,21	31,78	32,99	30,80	34,03	1M	232
04/03/2022	6,42%	1,99	32,99	30,13	30,13	32,99	642K	132
03/03/2022	-3,61%	-1,16	31,00	32,92	31,00	34,30	561K	110
02/03/2022	-0,53%	-0,17	32,16	31,00	31,00	32,51	291K	59
25/02/2022	4,43%	1,37	32,33	31,52	31,02	32,33	525K	122
24/02/2022	0,36%	0,11	30,96	29,60	29,50	31,70	1M	222
23/02/2022	-7,86%	-2,63	30,85	33,61	30,82	34,01	3M	496
22/02/2022	4,56%	1,46	33,48	31,33	31,33	33,49	863K	232
21/02/2022	0,00%	0,00	32,02	32,50	31,89	33,00	1M	257
18/02/2022	-2,38%	-0,78	32,02	33,49	32,01	33,50	342K	63
17/02/2022	-3,30%	-1,12	32,80	33,63	32,80	34,10	362K	80
16/02/2022	-4,45%	-1,58	33,92	35,59	33,86	36,87	3M	433
15/02/2022	5,00%	1,69	35,50	34,29	33,66	36,39	2M	314
14/02/2022	0,77%	0,26	33,81	33,17	32,90	34,29	3M	417
11/02/2022	2,38%	0,78	33,55	32,40	32,40	34,45	2M	234
10/02/2022	-0,70%	-0,23	32,77	33,00	31,89	33,40	902K	140
09/02/2022	0,46%	0,15	33,00	32,83	32,11	33,86	672K	128
08/02/2022	2,50%	0,80	32,85	31,97	31,19	33,56	740K	153
07/02/2022	-0,74%	-0,24	32,05	31,82	31,72	32,56	413K	98
04/02/2022	0,59%	0,19	32,29	32,13	31,10	32,66	583K	127
03/02/2022	-5,62%	-1,91	32,10	33,99	32,10	34,52	1M	296
02/02/2022	1,73%	0,58	34,01	33,44	33,27	34,52	888K	197
01/02/2022	-2,05%	-0,70	33,43	34,39	33,30	35,00	1M	286
31/01/2022	5,34%	1,73	34,13	32,40	32,40	35,02	2M	275
28/01/2022	0,78%	0,25	32,40	32,96	31,00	33,30	2M	373
27/01/2022	4,69%	1,44	32,15	30,85	30,64	32,54	2M	195
26/01/2022	-1,88%	-0,59	30,71	31,68	30,59	32,82	1M	255
25/01/2022	0,00%	0,00	31,30	31,98	30,63	32,40	3M	465
24/01/2022	1,62%	0,50	31,30	30,50	29,73	31,30	2M	210
21/01/2022	-2,99%	-0,95	30,80	31,98	30,78	31,98	471K	102
20/01/2022	3,89%	1,19	31,75	30,90	30,50	31,90	840K	105
19/01/2022	9,14%	2,56	30,56	28,36	28,23	30,56	1M	164
18/01/2022	3,47%	0,94	28,00	27,21	27,00	28,11	2M	388
17/01/2022	-2,91%	-0,81	27,06	27,78	27,06	28,77	4M	80
14/01/2022	-2,69%	-0,77	27,87	28,59	27,87	28,72	230K	64
13/01/2022	-1,51%	-0,44	28,64	29,09	28,05	29,09	1M	225
12/01/2022	4,79%	1,33	29,08	28,43	27,75	29,46	2M	199
11/01/2022	3,12%	0,84	27,75	27,58	26,67	27,91	903K	199
10/01/2022	-6,98%	-2,02	26,91	29,47	26,68	29,47	1M	351
07/01/2022	3,21%	0,90	28,93	27,97	27,70	29,95	990K	251
06/01/2022	-1,82%	-0,52	28,03	28,70	28,03	29,39	1M	384
05/01/2022	-3,87%	-1,15	28,55	29,80	28,54	30,61	983K	178
04/01/2022	-1,88%	-0,57	29,70	30,39	29,51	30,77	2M	376
03/01/2022	-10,07%	-3,39	30,27	33,67	30,27	33,67	2M	293
30/12/2021	3,79%	1,23	33,66	32,07	31,22	33,66	4M	556
29/12/2021	-3,19%	-1,07	32,43	33,42	32,43	34,78	5M	1.003
28/12/2021	2,67%	0,87	33,50	32,94	31,80	33,50	2M	393
27/12/2021	0,68%	0,22	32,63	33,23	31,67	33,41	3M	358
23/12/2021	-4,11%	-1,39	32,41	33,61	31,29	33,80	3M	668
22/12/2021	-1,49%	-0,51	33,80	34,00	33,46	34,65	2M	375
21/12/2021	7,55%	2,41	34,31	32,29	31,21	34,78	3M	744
20/12/2021	1,92%	0,60	31,90	31,98	29,56	31,98	5M	463
17/12/2021	3,68%	1,11	31,30	30,19	29,28	31,30	807K	166
16/12/2021	1,04%	0,31	30,19	30,09	29,56	31,42	1M	240
15/12/2021	1,49%	0,44	29,88	29,08	28,57	29,95	241K	73
14/12/2021	-3,79%	-1,16	29,44	30,77	29,00	30,89	1M	234
13/12/2021	1,16%	0,35	30,60	30,32	30,31	32,79	3M	542
10/12/2021	-0,66%	-0,20	30,25	31,42	30,05	31,87	2M	560
09/12/2021	-3,33%	-1,05	30,45	32,06	29,48	32,06	1M	234
08/12/2021	5,39%	1,61	31,50	29,92	29,77	32,50	2M	427
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	-	-	34,72	34,02	33,97	34,81	870K	33

Date,Open,High,Low,Close,Volume
19-May-22,34.47,36.00,34.15,34.98,3376332
18-May-22,34.83,36.00,33.79,35.33,9222875
17-May-22,33.51,36.17,33.40,35.48,1188874
16-May-22,32.99,33.99,32.33,33.99,623118
13-May-22,29.29,32.98,29.29,32.98,645082
12-May-22,29.01,29.50,28.45,28.56,260392
11-May-22,29.64,30.73,28.70,29.01,847689
10-May-22,29.29,30.39,29.03,29.03,1870352
09-May-22,29.42,30.60,28.56,28.56,1230260
06-May-22,31.20,31.49,29.45,29.45,123150
05-May-22,31.41,31.41,29.50,30.99,619926
04-May-22,30.53,33.20,30.01,31.00,623663
03-May-22,33.09,33.09,31.30,31.35,346747
02-May-22,34.49,34.49,32.15,32.35,1259953
29-Apr-22,31.65,33.89,31.65,33.75,749563
28-Apr-22,31.45,32.90,31.42,31.71,456124
27-Apr-22,31.49,32.91,30.56,30.58,583916
26-Apr-22,31.33,32.35,30.08,31.50,975858
25-Apr-22,29.80,31.07,28.70,30.90,1945030
22-Apr-22,32.15,32.15,29.80,29.80,1922179
20-Apr-22,33.25,33.47,31.97,32.25,344470
19-Apr-22,32.00,33.47,31.50,32.69,1237571
18-Apr-22,31.61,32.49,30.48,31.85,1939036
14-Apr-22,32.20,33.00,30.51,31.00,420652
13-Apr-22,32.10,33.00,32.08,32.44,1276946
12-Apr-22,34.63,35.30,32.67,32.67,819656
11-Apr-22,35.71,35.71,34.50,34.63,2506633
08-Apr-22,35.11,36.70,35.03,35.71,397595
07-Apr-22,35.98,35.98,34.51,35.67,1373118
06-Apr-22,36.39,36.39,34.29,35.15,1241533
05-Apr-22,38.11,38.11,35.25,35.52,819532
04-Apr-22,37.61,38.97,37.34,37.72,2216977
01-Apr-22,37.90,38.03,36.00,37.31,2090964
31-Mar-22,38.63,38.63,37.01,37.65,262986
30-Mar-22,39.49,39.50,37.75,37.82,522521
29-Mar-22,39.69,40.98,38.52,39.21,1172703
28-Mar-22,38.01,39.18,37.01,39.18,1476451
25-Mar-22,36.89,38.83,36.14,38.47,1560659
24-Mar-22,34.76,37.57,34.41,36.91,3576871
23-Mar-22,33.80,35.12,32.93,34.00,2590397
22-Mar-22,31.97,34.16,31.97,33.20,1227710
21-Mar-22,33.09,33.67,32.23,32.33,334236
18-Mar-22,30.80,32.57,30.80,32.49,1575446
17-Mar-22,31.33,32.33,31.09,31.33,851628
16-Mar-22,30.92,32.01,29.76,31.22,1776873
15-Mar-22,32.99,32.99,30.85,30.85,974948
14-Mar-22,32.39,34.00,32.01,32.97,2397442
11-Mar-22,33.62,33.91,32.12,32.99,722190
10-Mar-22,33.42,33.59,32.00,33.00,694742
09-Mar-22,31.27,33.40,31.27,32.62,321039
08-Mar-22,32.75,32.75,31.21,31.81,723420
07-Mar-22,32.99,34.03,30.80,31.78,1245569
04-Mar-22,30.13,32.99,30.13,32.99,641719
03-Mar-22,32.92,34.30,31.00,31.00,560537
02-Mar-22,31.00,32.51,31.00,32.16,290554
25-Feb-22,31.52,32.33,31.02,32.33,524788
24-Feb-22,29.60,31.70,29.50,30.96,1097480
23-Feb-22,33.61,34.01,30.82,30.85,3359598
22-Feb-22,31.33,33.49,31.33,33.48,863469
21-Feb-22,32.50,33.00,31.89,32.02,1163554
18-Feb-22,33.49,33.50,32.01,32.02,342168
17-Feb-22,33.63,34.10,32.80,32.80,361507
16-Feb-22,35.59,36.87,33.86,33.92,2596552
15-Feb-22,34.29,36.39,33.66,35.50,1503209
14-Feb-22,33.17,34.29,32.90,33.81,2653665
11-Feb-22,32.40,34.45,32.40,33.55,1539301
10-Feb-22,33.00,33.40,31.89,32.77,902225
09-Feb-22,32.83,33.86,32.11,33.00,672457
08-Feb-22,31.97,33.56,31.19,32.85,739523
07-Feb-22,31.82,32.56,31.72,32.05,413271
04-Feb-22,32.13,32.66,31.10,32.29,583328
03-Feb-22,33.99,34.52,32.10,32.10,1296329
02-Feb-22,33.44,34.52,33.27,34.01,888074
01-Feb-22,34.39,35.00,33.30,33.43,1330290
31-Jan-22,32.40,35.02,32.40,34.13,2468359
28-Jan-22,32.96,33.30,31.00,32.40,1540851
27-Jan-22,30.85,32.54,30.64,32.15,1509700
26-Jan-22,31.68,32.82,30.59,30.71,1367916
25-Jan-22,31.98,32.40,30.63,31.30,2519984
24-Jan-22,30.50,31.30,29.73,31.30,2137199
21-Jan-22,31.98,31.98,30.78,30.80,471121
20-Jan-22,30.90,31.90,30.50,31.75,839568
19-Jan-22,28.36,30.56,28.23,30.56,1262634
18-Jan-22,27.21,28.11,27.00,28.00,2010298
17-Jan-22,27.78,28.77,27.06,27.06,3545531
14-Jan-22,28.59,28.72,27.87,27.87,229911
13-Jan-22,29.09,29.09,28.05,28.64,1236468
12-Jan-22,28.43,29.46,27.75,29.08,1512397
11-Jan-22,27.58,27.91,26.67,27.75,903371
10-Jan-22,29.47,29.47,26.68,26.91,1244415
07-Jan-22,27.97,29.95,27.70,28.93,990202
06-Jan-22,28.70,29.39,28.03,28.03,1491670
05-Jan-22,29.80,30.61,28.54,28.55,983134
04-Jan-22,30.39,30.77,29.51,29.70,1532809
03-Jan-22,33.67,33.67,30.27,30.27,1775514
30-Dec-21,32.07,33.66,31.22,33.66,3692602
29-Dec-21,33.42,34.78,32.43,32.43,4984347
28-Dec-21,32.94,33.50,31.80,33.50,2101192
27-Dec-21,33.23,33.41,31.67,32.63,2589929
23-Dec-21,33.61,33.80,31.29,32.41,3211384
22-Dec-21,34.00,34.65,33.46,33.80,2205145
21-Dec-21,32.29,34.78,31.21,34.31,3280425
20-Dec-21,31.98,31.98,29.56,31.90,5321609
17-Dec-21,30.19,31.30,29.28,31.30,806706
16-Dec-21,30.09,31.42,29.56,30.19,1257170
15-Dec-21,29.08,29.95,28.57,29.88,240627
14-Dec-21,30.77,30.89,29.00,29.44,1007074
13-Dec-21,30.32,32.79,30.31,30.60,2621245
10-Dec-21,31.42,31.87,30.05,30.25,2423988
09-Dec-21,32.06,32.06,29.48,30.45,1179681
08-Dec-21,29.92,32.50,29.77,31.50,1854685
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

*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...