papéis
login
mais

Cotação atual, histórico e gráfico do papel: APTV34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/09/20211,69%6,71404,00404,00404,00404,008K1
30/08/2021-2,12%-8,61397,29397,29397,29397,2919K1
27/08/2021-2,82%-11,78405,90407,95405,90407,954K10
24/08/20210,05%0,19417,68417,68417,68417,682K1
23/08/20210,20%0,82417,49417,06416,22419,9941K98
20/08/20210,02%0,09416,67416,67416,67416,67485K2
17/08/2021-4,79%-20,96416,58416,58416,58416,58594K1
12/08/20210,63%2,76437,54434,91432,95437,7921K49
09/08/20211,49%6,38434,78436,09432,30436,4618K42
06/08/2021-2,44%-10,73428,40428,42428,40428,4235K2
04/08/20212,84%12,13439,13439,13439,13439,13132K2
30/07/20210,56%2,38427,00419,51417,96429,0317K31
29/07/20212,04%8,47424,62421,26418,32424,623M754
28/07/20211,40%5,74416,15417,20415,74418,53526K27
27/07/2021-0,19%-0,79410,41408,36408,36410,4134K83
23/07/20211,96%7,90411,20408,30408,30411,208192
22/07/2021-1,15%-4,70403,30402,40402,36403,30547K3
21/07/20211,77%7,08408,00408,00408,00408,004081
20/07/20214,82%18,42400,92391,17391,17400,927922
19/07/2021-0,70%-2,68382,50376,20376,20382,501K3
16/07/2021-5,30%-21,54385,18384,93384,93385,18959K2
13/07/2021-1,10%-4,51406,72407,95406,72407,9565K3
12/07/20213,95%15,63411,23408,00408,00411,238192
08/07/2021-2,83%-11,53395,60395,60395,60395,6014K1
07/07/2021-0,46%-1,87407,13403,85403,85407,132K3
06/07/20211,90%7,63409,00409,00409,00409,004K2
05/07/2021-0,71%-2,88401,37401,37401,37401,3742K1
02/07/20211,24%4,95404,25401,00401,00404,2541K4
01/07/20210,70%2,76399,30396,54396,54399,306K2
30/06/20212,11%8,18396,54394,00394,00396,54140K3
29/06/20210,61%2,36388,36389,34387,48389,34784K3
25/06/20210,26%1,00386,00386,00386,00386,003861
24/06/20211,32%5,00385,00385,00385,00385,003851
23/06/20210,80%3,00380,00375,06375,06380,0012K2
22/06/2021-1,08%-4,10377,00376,21376,21377,0029K2
21/06/20211,30%4,90381,10380,50380,50381,1012K2
18/06/2021-0,80%-3,03376,20371,00371,00376,2022K2
17/06/2021-3,04%-11,91379,23380,45379,23380,45210K2
16/06/2021-2,22%-8,86391,14391,14391,14391,1420K1
15/06/20210,60%2,40400,00400,00400,00400,004001
14/06/20210,61%2,40397,60397,60397,60397,603971
10/06/2021-2,18%-8,80395,20394,65394,65395,201K2
09/06/20211,30%5,20404,00404,00404,00404,004041
08/06/20210,81%3,20398,80397,20397,20398,8039K2
07/06/2021-0,98%-3,90395,60395,60395,60395,6020K1
04/06/20211,40%5,50399,50399,50399,50399,503991
02/06/2021-1,05%-4,19394,00393,20393,20394,0053K2
01/06/20211,58%6,19398,19398,19398,19398,193981
28/05/2021-1,26%-5,00392,00395,52392,00395,5220K2
27/05/20214,47%17,00397,00387,50387,50397,002K3
26/05/20210,20%0,76380,00382,66380,00382,6615K2
25/05/20210,00%0,00379,24378,50378,50379,2499K2
24/05/20210,39%1,47379,24379,24379,24379,2476K1
21/05/20213,39%12,38377,77367,00367,00377,7871K4
20/05/20211,25%4,51365,39365,39365,39365,391K1
19/05/2021-1,93%-7,12360,88359,27359,27361,30366K4
18/05/20210,27%1,00368,00368,00368,00368,003681
14/05/20211,61%5,80367,00366,29366,29367,001K2
13/05/20211,35%4,81361,20361,20361,20361,2094K31
12/05/2021-2,91%-10,69356,39356,39356,39356,397K1
11/05/2021-5,32%-20,64367,08366,89366,89367,08902K3
07/05/20214,57%16,93387,72377,39377,39387,721K3
06/05/2021-3,06%-11,72370,79368,08368,08370,7928K3
05/05/2021-1,74%-6,79382,51382,51382,51382,5115K1
03/05/20210,00%0,00389,30389,30389,30389,302K1
30/04/2021-1,47%-5,81389,30391,00389,30392,08648K3
28/04/2021-1,86%-7,48395,11395,11395,11395,1141K1
27/04/20211,54%6,12402,59399,90399,90402,5925K2
26/04/2021-0,71%-2,82396,47396,30396,30396,471M3
23/04/20213,82%14,69399,29388,30388,30400,20118K6
22/04/20212,56%9,60384,60381,89381,89384,607662
20/04/2021-4,21%-16,50375,00376,79370,50376,79359K7
19/04/2021-0,80%-3,16391,50392,71388,94392,71578K7
16/04/2021-1,05%-4,20394,66400,33394,66400,3320K2
15/04/2021-2,67%-10,93398,86398,03398,03398,86397K4
14/04/20211,29%5,23409,79396,24396,24409,7950K3
13/04/2021-1,24%-5,09404,56471,08403,19471,08772K4
12/04/20211,40%5,65409,65409,65409,65409,654091
09/04/20213,72%14,49404,00397,21397,21404,001K2
08/04/2021-3,64%-14,71389,51402,00387,90402,00446K5
06/04/2021-0,08%-0,31404,22407,50404,22407,50501K4
05/04/20210,33%1,33404,53403,20403,20406,00527K8
01/04/20212,44%9,60403,20397,50397,50405,002M83
31/03/2021-1,30%-5,18393,60395,00393,14396,0071K4
26/03/2021-1,24%-5,02398,78398,10398,10398,78543K4
25/03/20210,00%0,01403,80404,70403,80404,705K2
22/03/2021-5,21%-22,21403,79403,79403,79403,798071
18/03/20210,21%0,90426,00426,00426,00426,0026K1
17/03/2021-0,70%-2,98425,10420,44420,44425,101M2
15/03/20211,99%8,37428,08426,01425,08428,0858K3
12/03/2021-1,13%-4,79419,71419,71419,71419,714191
11/03/20210,45%1,89424,50424,50424,50424,504241
10/03/20211,93%8,01422,61416,06416,06422,61450K3
09/03/2021-1,05%-4,40414,60414,60414,60414,6020K1
08/03/20212,70%11,00419,00419,00419,00419,007K2
04/03/2021-6,91%-30,30408,00424,49408,00424,4964K3
03/03/20211,74%7,50438,30450,00438,30458,40734K6
01/03/20213,46%14,39430,80430,80430,80430,804301
26/02/2021-0,85%-3,59416,41410,00406,81416,41298K9
24/02/20213,51%14,23420,00411,57410,71420,00480K4
23/02/2021-6,20%-26,81405,77403,49402,99407,11921K9
22/02/20214,35%18,02432,58432,58432,58432,582K1
19/02/20211,68%6,85414,56410,01410,01414,5697K2
18/02/2021-2,92%-12,28407,71407,71407,71407,7127K1
17/02/20210,10%0,42419,99419,99419,99419,9911K1
12/02/20211,33%5,52419,57416,00411,50419,571M11
11/02/20214,11%16,36414,05407,39402,29414,50264K9
10/02/20210,59%2,35397,69405,30397,30405,3050K5
08/02/20213,30%12,64395,34405,00388,80405,00743K6
03/02/202110,57%36,60382,70382,30382,10382,70544K8
27/01/2021-9,58%-36,67346,10350,00346,10354,20315K11
19/01/20214,15%15,26382,77382,70382,70382,77881K2
15/01/2021-4,96%-19,19367,51367,51367,51367,514K1
13/01/2021-3,22%-12,88386,70386,58386,58386,70235K3
11/01/20212,39%9,33399,58392,00392,00399,6117K3
08/01/20216,45%23,64390,25390,99390,25394,00500K6
06/01/20215,23%18,21366,61366,61366,61366,61110K1
05/01/20211,72%5,90348,40348,29348,29348,40260K3
04/01/20212,82%9,40342,50342,50342,50342,5030K2
29/12/20206,36%19,93333,10332,48332,00333,45879K118
17/12/20200,00%0,00313,17313,17313,17313,173131
07/12/20200,22%0,69313,17312,58312,58313,17276K3
03/12/2020-2,23%-7,12312,48312,48312,48312,483121
01/12/2020-0,59%-1,90319,60321,80319,60321,8065K3
30/11/20202,68%8,39321,50321,40321,40321,50257K3
23/11/20201,26%3,91313,11313,11313,11313,113131
18/11/20202,32%7,01309,20309,20309,20309,203091
17/11/20200,15%0,46302,19302,10302,10302,19489K2
13/11/20209,32%25,73301,73301,75301,73301,75859K3
10/11/20201,92%5,20276,00275,61275,61276,005512
28/10/2020-1,18%-3,22270,80270,80270,80270,805411
27/10/2020-3,12%-8,82274,02273,92273,92274,02167K3
23/10/20201,01%2,84282,84285,69282,56285,69293K4
22/10/2020--280,00280,00280,00280,002801


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito