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
08/12/2023	0,56%	0,24	43,14	42,98	42,98	43,27	12M	209
07/12/2023	0,12%	0,05	42,90	42,82	42,81	42,94	274K	34
06/12/2023	0,12%	0,05	42,85	42,72	42,70	42,88	2M	180
05/12/2023	0,12%	0,05	42,80	42,75	42,53	42,93	2M	258
04/12/2023	0,02%	0,01	42,75	42,52	42,52	42,80	2M	241
01/12/2023	-0,40%	-0,17	42,74	42,72	42,70	42,96	2M	345
30/11/2023	0,09%	0,04	42,91	43,03	41,76	43,05	4M	270
29/11/2023	-0,12%	-0,05	42,87	42,94	42,83	43,00	2M	376
28/11/2023	0,35%	0,15	42,92	42,85	42,77	42,93	4M	437
27/11/2023	0,64%	0,27	42,77	42,49	42,49	42,90	2M	266
24/11/2023	0,00%	0,00	42,50	42,42	42,40	42,59	2M	302

23/11/2023	0,00%	0,00	42,50	42,46	42,43	42,80	111M	260
22/11/2023	-0,33%	-0,14	42,50	42,44	42,44	42,75	3M	188
21/11/2023	0,21%	0,09	42,64	42,36	42,02	42,77	4M	238
20/11/2023	0,28%	0,12	42,55	42,46	42,45	42,70	820K	96
17/11/2023	0,14%	0,06	42,43	42,74	42,24	42,74	1M	98
16/11/2023	-0,52%	-0,22	42,37	42,56	41,90	42,80	3M	144
14/11/2023	0,83%	0,35	42,59	42,23	42,23	42,59	9M	270
13/11/2023	-0,54%	-0,23	42,24	42,47	42,03	42,47	1M	89
10/11/2023	2,96%	1,22	42,47	41,45	41,25	42,99	11M	423
09/11/2023	3,38%	1,35	41,25	39,99	39,99	41,40	3M	219
08/11/2023	9,32%	3,40	39,90	40,00	39,53	41,00	11M	641
07/11/2023	6,73%	2,30	36,50	34,20	34,20	37,38	2M	198
06/11/2023	0,91%	0,31	34,20	33,90	33,08	34,62	1M	180
03/11/2023	3,01%	0,99	33,89	33,25	32,90	33,89	585K	140
01/11/2023	-0,27%	-0,09	32,90	32,98	32,19	33,20	278K	59
31/10/2023	0,58%	0,19	32,99	32,61	32,51	33,27	405K	59
30/10/2023	1,30%	0,42	32,80	32,57	31,82	32,80	259K	56
27/10/2023	-1,31%	-0,43	32,38	32,91	32,00	33,69	793K	119
26/10/2023	1,67%	0,54	32,81	31,97	31,80	33,88	783K	137
25/10/2023	-1,71%	-0,56	32,27	32,99	32,11	32,99	314K	52
24/10/2023	-1,11%	-0,37	32,83	33,50	32,00	34,00	696K	126
23/10/2023	2,47%	0,80	33,20	32,48	32,47	33,21	353K	80
20/10/2023	1,82%	0,58	32,40	31,45	31,45	32,40	205K	35
19/10/2023	-0,06%	-0,02	31,82	31,82	31,47	32,49	2M	64
18/10/2023	-4,01%	-1,33	31,84	32,61	31,10	32,90	652K	87
17/10/2023	0,79%	0,26	33,17	32,79	32,68	33,29	1M	62
16/10/2023	1,95%	0,63	32,91	31,98	31,98	33,19	236K	46
13/10/2023	-1,28%	-0,42	32,28	32,24	32,20	33,30	995K	121
11/10/2023	-2,10%	-0,70	32,70	33,70	32,48	33,70	983K	99
10/10/2023	0,60%	0,20	33,40	33,33	32,72	34,00	1M	155
09/10/2023	0,76%	0,25	33,20	32,89	32,43	34,00	1M	128
06/10/2023	2,97%	0,95	32,95	31,99	31,05	33,06	1M	143
05/10/2023	1,91%	0,60	32,00	31,30	31,20	32,49	1M	132
04/10/2023	-0,57%	-0,18	31,40	31,25	30,68	31,47	884K	170
03/10/2023	-1,71%	-0,55	31,58	31,73	31,10	31,99	817K	150
02/10/2023	2,98%	0,93	32,13	30,83	30,63	32,99	2M	411
29/09/2023	4,49%	1,34	31,20	29,83	29,83	31,20	969K	160
28/09/2023	-2,99%	-0,92	29,86	30,87	29,86	30,87	328K	93
27/09/2023	2,36%	0,71	30,78	30,20	29,41	30,78	780K	122
26/09/2023	-2,15%	-0,66	30,07	30,86	30,07	30,86	526K	66
25/09/2023	0,82%	0,25	30,73	30,78	30,40	31,31	315K	51
22/09/2023	-1,71%	-0,53	30,48	31,20	30,32	31,20	238K	51
21/09/2023	0,55%	0,17	31,01	30,48	30,06	31,11	3M	89
20/09/2023	0,06%	0,02	30,84	31,09	30,36	31,09	2M	57
19/09/2023	2,05%	0,62	30,82	30,36	30,05	30,88	1M	46
18/09/2023	-1,47%	-0,45	30,20	30,64	30,05	30,64	429K	104
15/09/2023	2,96%	0,88	30,65	29,70	29,69	30,65	458K	104
14/09/2023	-1,91%	-0,58	29,77	30,05	29,31	30,25	1M	144
13/09/2023	-0,16%	-0,05	30,35	30,19	30,01	30,98	555K	86
12/09/2023	0,83%	0,25	30,40	30,33	29,00	31,31	1M	163
11/09/2023	0,84%	0,25	30,15	29,70	29,70	30,38	407K	100
08/09/2023	-2,13%	-0,65	29,90	30,52	29,63	30,52	282K	59
06/09/2023	-1,45%	-0,45	30,55	30,63	30,22	31,20	221K	50
05/09/2023	0,00%	0,00	31,00	30,99	30,53	31,50	2M	128
04/09/2023	4,20%	1,25	31,00	30,04	29,41	31,89	2M	291
01/09/2023	1,74%	0,51	29,75	28,94	28,05	29,84	522K	120
31/08/2023	0,72%	0,21	29,24	29,32	27,80	29,32	330K	69
30/08/2023	-4,22%	-1,28	29,03	30,01	29,00	30,01	333K	29
29/08/2023	1,68%	0,50	30,31	29,81	29,60	30,50	557K	105
28/08/2023	-2,23%	-0,68	29,81	30,49	29,41	30,49	425K	43
25/08/2023	-1,65%	-0,51	30,49	31,05	30,00	31,05	198K	42
24/08/2023	4,77%	1,41	31,00	29,46	29,46	31,00	3M	122
23/08/2023	0,31%	0,09	29,59	29,74	28,82	29,74	549K	108
22/08/2023	-0,44%	-0,13	29,50	29,39	29,25	30,25	597K	101
21/08/2023	-4,11%	-1,27	29,63	30,60	29,07	30,75	990K	137
18/08/2023	0,23%	0,07	30,90	30,62	30,41	31,00	605K	82
17/08/2023	1,88%	0,57	30,83	30,26	30,05	31,09	596K	66
16/08/2023	-5,82%	-1,87	30,26	32,15	30,26	32,49	587K	114
15/08/2023	4,86%	1,49	32,13	30,19	30,03	32,13	430K	96
14/08/2023	0,33%	0,10	30,64	30,96	29,60	30,96	426K	100
11/08/2023	-0,91%	-0,28	30,54	31,05	30,10	31,68	619K	160
10/08/2023	0,13%	0,04	30,82	30,63	30,00	31,00	788K	86
09/08/2023	-0,71%	-0,22	30,78	31,03	30,18	31,03	236K	55
08/08/2023	0,45%	0,14	31,00	30,79	30,00	31,00	606K	98
07/08/2023	-0,74%	-0,23	30,86	30,77	30,00	30,88	503K	100
04/08/2023	0,36%	0,11	31,09	30,50	30,50	31,25	2M	88
03/08/2023	0,32%	0,10	30,98	30,85	30,56	31,47	752K	182
02/08/2023	4,32%	1,28	30,88	29,91	29,91	32,00	814K	136
01/08/2023	-3,52%	-1,08	29,60	30,48	29,50	30,49	789K	145
31/07/2023	1,46%	0,44	30,68	29,97	29,72	30,68	546K	71
28/07/2023	1,44%	0,43	30,24	29,51	29,50	30,44	392K	71
27/07/2023	1,26%	0,37	29,81	29,79	29,03	29,81	378K	85
26/07/2023	0,51%	0,15	29,44	29,71	28,81	29,71	2M	93
25/07/2023	-3,01%	-0,91	29,29	30,11	29,15	30,26	896K	208
24/07/2023	0,37%	0,11	30,20	30,00	29,57	30,46	355K	80
21/07/2023	2,87%	0,84	30,09	29,11	28,94	30,74	768K	182
20/07/2023	1,32%	0,38	29,25	28,71	28,02	29,46	945K	106
19/07/2023	-2,43%	-0,72	28,87	29,20	28,71	29,50	516K	98
18/07/2023	0,34%	0,10	29,59	29,69	29,10	29,77	441K	105
17/07/2023	-1,67%	-0,50	29,49	30,51	29,43	30,51	358K	96
14/07/2023	1,01%	0,30	29,99	29,79	29,74	30,37	471K	75
13/07/2023	-0,13%	-0,04	29,69	29,97	29,69	30,57	832K	176
12/07/2023	-1,36%	-0,41	29,73	30,41	29,52	30,41	397K	59
11/07/2023	5,05%	1,45	30,14	28,57	28,50	31,20	1M	261
10/07/2023	-0,86%	-0,25	28,69	28,35	28,35	29,29	306K	65
07/07/2023	-0,92%	-0,27	28,94	29,23	28,68	29,60	263K	56
06/07/2023	4,32%	1,21	29,21	27,89	27,89	29,21	559K	126
05/07/2023	0,00%	0,00	28,00	27,59	27,59	28,28	297K	47
04/07/2023	0,00%	0,00	28,00	27,72	27,72	28,50	399K	81
03/07/2023	-0,43%	-0,12	28,00	28,11	28,00	28,85	490K	74
30/06/2023	-0,04%	-0,01	28,12	27,99	27,99	28,90	402K	55
29/06/2023	1,55%	0,43	28,13	27,70	27,70	28,51	563K	141
28/06/2023	2,29%	0,62	27,70	27,72	26,94	28,19	3M	65
27/06/2023	-1,53%	-0,42	27,08	27,33	27,01	27,75	189K	64
26/06/2023	-1,50%	-0,42	27,50	27,99	27,50	28,33	256K	77
23/06/2023	-1,52%	-0,43	27,92	28,25	27,67	28,25	134K	45
22/06/2023	3,02%	0,83	28,35	27,42	27,10	28,35	507K	58
21/06/2023	-0,04%	-0,01	27,52	27,53	27,29	27,77	36K	10
20/06/2023	-1,04%	-0,29	27,53	27,78	27,19	27,83	151K	43
19/06/2023	-0,64%	-0,18	27,82	28,16	27,32	28,16	324K	76
16/06/2023	-2,78%	-0,80	28,00	29,01	26,55	29,63	16M	312
15/06/2023	0,91%	0,26	28,80	28,54	28,31	29,37	497K	103
14/06/2023	0,00%	0,00	28,54	28,54	28,54	28,99	49K	14
13/06/2023	-1,14%	-0,33	28,54	28,71	28,47	28,86	83K	28
12/06/2023	1,69%	0,48	28,87	28,10	28,05	29,61	311K	80
09/06/2023	2,42%	0,67	28,39	27,73	27,73	28,49	439K	84
07/06/2023	-3,08%	-0,88	27,72	28,52	27,70	28,85	1M	97
06/06/2023	-0,31%	-0,09	28,60	28,99	28,27	29,09	363K	84
05/06/2023	-0,31%	-0,09	28,69	28,53	27,75	28,86	369K	71
02/06/2023	0,84%	0,24	28,78	28,68	28,65	29,09	176K	52
01/06/2023	-3,68%	-1,09	28,54	29,92	28,54	30,17	867K	190
31/05/2023	1,30%	0,38	29,63	29,15	29,09	30,55	2M	53
30/05/2023	-	-	29,25	30,18	28,71	30,18	270K	70

Date,Open,High,Low,Close,Volume
08-Dec-23,42.98,43.27,42.98,43.14,11977128
07-Dec-23,42.82,42.94,42.81,42.90,274459
06-Dec-23,42.72,42.88,42.70,42.85,1602000
05-Dec-23,42.75,42.93,42.53,42.80,1879142
04-Dec-23,42.52,42.80,42.52,42.75,1743413
01-Dec-23,42.72,42.96,42.70,42.74,1953090
30-Nov-23,43.03,43.05,41.76,42.91,3858099
29-Nov-23,42.94,43.00,42.83,42.87,2331895
28-Nov-23,42.85,42.93,42.77,42.92,3856075
27-Nov-23,42.49,42.90,42.49,42.77,2006775
24-Nov-23,42.42,42.59,42.40,42.50,2274368
23-Nov-23,42.46,42.80,42.43,42.50,110950225
22-Nov-23,42.44,42.75,42.44,42.50,3169036
21-Nov-23,42.36,42.77,42.02,42.64,3528977
20-Nov-23,42.46,42.70,42.45,42.55,820454
17-Nov-23,42.74,42.74,42.24,42.43,1116593
16-Nov-23,42.56,42.80,41.90,42.37,3184259
14-Nov-23,42.23,42.59,42.23,42.59,9045502
13-Nov-23,42.47,42.47,42.03,42.24,1153386
10-Nov-23,41.45,42.99,41.25,42.47,10953081
09-Nov-23,39.99,41.40,39.99,41.25,2527707
08-Nov-23,40.00,41.00,39.53,39.90,10967137
07-Nov-23,34.20,37.38,34.20,36.50,1673430
06-Nov-23,33.90,34.62,33.08,34.20,1096827
03-Nov-23,33.25,33.89,32.90,33.89,585459
01-Nov-23,32.98,33.20,32.19,32.90,278457
31-Oct-23,32.61,33.27,32.51,32.99,404830
30-Oct-23,32.57,32.80,31.82,32.80,258694
27-Oct-23,32.91,33.69,32.00,32.38,792890
26-Oct-23,31.97,33.88,31.80,32.81,782786
25-Oct-23,32.99,32.99,32.11,32.27,314469
24-Oct-23,33.50,34.00,32.00,32.83,695988
23-Oct-23,32.48,33.21,32.47,33.20,352814
20-Oct-23,31.45,32.40,31.45,32.40,205131
19-Oct-23,31.82,32.49,31.47,31.82,1892813
18-Oct-23,32.61,32.90,31.10,31.84,651926
17-Oct-23,32.79,33.29,32.68,33.17,1160674
16-Oct-23,31.98,33.19,31.98,32.91,236244
13-Oct-23,32.24,33.30,32.20,32.28,995368
11-Oct-23,33.70,33.70,32.48,32.70,983297
10-Oct-23,33.33,34.00,32.72,33.40,1151515
09-Oct-23,32.89,34.00,32.43,33.20,1310237
06-Oct-23,31.99,33.06,31.05,32.95,1126732
05-Oct-23,31.30,32.49,31.20,32.00,1063135
04-Oct-23,31.25,31.47,30.68,31.40,884229
03-Oct-23,31.73,31.99,31.10,31.58,816941
02-Oct-23,30.83,32.99,30.63,32.13,2171891
29-Sep-23,29.83,31.20,29.83,31.20,968531
28-Sep-23,30.87,30.87,29.86,29.86,328259
27-Sep-23,30.20,30.78,29.41,30.78,779599
26-Sep-23,30.86,30.86,30.07,30.07,525935
25-Sep-23,30.78,31.31,30.40,30.73,314765
22-Sep-23,31.20,31.20,30.32,30.48,238208
21-Sep-23,30.48,31.11,30.06,31.01,2789814
20-Sep-23,31.09,31.09,30.36,30.84,1621249
19-Sep-23,30.36,30.88,30.05,30.82,1175832
18-Sep-23,30.64,30.64,30.05,30.20,428963
15-Sep-23,29.70,30.65,29.69,30.65,458360
14-Sep-23,30.05,30.25,29.31,29.77,1014418
13-Sep-23,30.19,30.98,30.01,30.35,554857
12-Sep-23,30.33,31.31,29.00,30.40,1165782
11-Sep-23,29.70,30.38,29.70,30.15,407255
08-Sep-23,30.52,30.52,29.63,29.90,282221
06-Sep-23,30.63,31.20,30.22,30.55,220894
05-Sep-23,30.99,31.50,30.53,31.00,1687629
04-Sep-23,30.04,31.89,29.41,31.00,2327812
01-Sep-23,28.94,29.84,28.05,29.75,522422
31-Aug-23,29.32,29.32,27.80,29.24,330137
30-Aug-23,30.01,30.01,29.00,29.03,332987
29-Aug-23,29.81,30.50,29.60,30.31,557235
28-Aug-23,30.49,30.49,29.41,29.81,424854
25-Aug-23,31.05,31.05,30.00,30.49,197704
24-Aug-23,29.46,31.00,29.46,31.00,2670366
23-Aug-23,29.74,29.74,28.82,29.59,549146
22-Aug-23,29.39,30.25,29.25,29.50,597296
21-Aug-23,30.60,30.75,29.07,29.63,990460
18-Aug-23,30.62,31.00,30.41,30.90,604928
17-Aug-23,30.26,31.09,30.05,30.83,595563
16-Aug-23,32.15,32.49,30.26,30.26,587117
15-Aug-23,30.19,32.13,30.03,32.13,429941
14-Aug-23,30.96,30.96,29.60,30.64,426022
11-Aug-23,31.05,31.68,30.10,30.54,619078
10-Aug-23,30.63,31.00,30.00,30.82,788371
09-Aug-23,31.03,31.03,30.18,30.78,235568
08-Aug-23,30.79,31.00,30.00,31.00,605666
07-Aug-23,30.77,30.88,30.00,30.86,502930
04-Aug-23,30.50,31.25,30.50,31.09,1813204
03-Aug-23,30.85,31.47,30.56,30.98,752119
02-Aug-23,29.91,32.00,29.91,30.88,814135
01-Aug-23,30.48,30.49,29.50,29.60,789137
31-Jul-23,29.97,30.68,29.72,30.68,545576
28-Jul-23,29.51,30.44,29.50,30.24,392037
27-Jul-23,29.79,29.81,29.03,29.81,378088
26-Jul-23,29.71,29.71,28.81,29.44,2141031
25-Jul-23,30.11,30.26,29.15,29.29,895822
24-Jul-23,30.00,30.46,29.57,30.20,355142
21-Jul-23,29.11,30.74,28.94,30.09,767813
20-Jul-23,28.71,29.46,28.02,29.25,945490
19-Jul-23,29.20,29.50,28.71,28.87,516058
18-Jul-23,29.69,29.77,29.10,29.59,440685
17-Jul-23,30.51,30.51,29.43,29.49,358311
14-Jul-23,29.79,30.37,29.74,29.99,470610
13-Jul-23,29.97,30.57,29.69,29.69,831565
12-Jul-23,30.41,30.41,29.52,29.73,396675
11-Jul-23,28.57,31.20,28.50,30.14,1234948
10-Jul-23,28.35,29.29,28.35,28.69,305634
07-Jul-23,29.23,29.60,28.68,28.94,262803
06-Jul-23,27.89,29.21,27.89,29.21,558966
05-Jul-23,27.59,28.28,27.59,28.00,297095
04-Jul-23,27.72,28.50,27.72,28.00,398940
03-Jul-23,28.11,28.85,28.00,28.00,489584
30-Jun-23,27.99,28.90,27.99,28.12,401609
29-Jun-23,27.70,28.51,27.70,28.13,562594
28-Jun-23,27.72,28.19,26.94,27.70,2907461
27-Jun-23,27.33,27.75,27.01,27.08,188750
26-Jun-23,27.99,28.33,27.50,27.50,256016
23-Jun-23,28.25,28.25,27.67,27.92,134393
22-Jun-23,27.42,28.35,27.10,28.35,507245
21-Jun-23,27.53,27.77,27.29,27.52,35901
20-Jun-23,27.78,27.83,27.19,27.53,151350
19-Jun-23,28.16,28.16,27.32,27.82,324178
16-Jun-23,29.01,29.63,26.55,28.00,16426328
15-Jun-23,28.54,29.37,28.31,28.80,497406
14-Jun-23,28.54,28.99,28.54,28.54,48795
13-Jun-23,28.71,28.86,28.47,28.54,83012
12-Jun-23,28.10,29.61,28.05,28.87,310588
09-Jun-23,27.73,28.49,27.73,28.39,439474
07-Jun-23,28.52,28.85,27.70,27.72,1022055
06-Jun-23,28.99,29.09,28.27,28.60,362596
05-Jun-23,28.53,28.86,27.75,28.69,368567
02-Jun-23,28.68,29.09,28.65,28.78,176117
01-Jun-23,29.92,30.17,28.54,28.54,866604
31-May-23,29.15,30.55,29.09,29.63,1942226
30-May-23,30.18,30.18,28.71,29.25,270116

*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: APER3