Cotações Históricas 3APE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 89,90 | 0,52 | 0,58% | 85,31 | 90,465 | 84,10 | 99 |
28 Jun 2024 | 89,385 | 1,55 | 1,76% | 90,78 | 92,20 | 88,125 | 477 |
27 Jun 2024 | 87,835 | -0,49 | -0,55% | 86,58 | 90,895 | 86,58 | 111 |
26 Jun 2024 | 88,325 | 4,26 | 5,07% | 88,18 | 88,92 | 88,18 | 25 |
25 Jun 2024 | 84,065 | -2,87 | -3,30% | 84,065 | 84,065 | 84,065 | 13 |
24 Jun 2024 | 86,93 | 1,34 | 1,56% | 82,11 | 87,305 | 80,15 | 221 |
21 Jun 2024 | 85,595 | 1,72 | 2,05% | 83,25 | 86,90 | 81,945 | 136 |
20 Jun 2024 | 83,875 | -6,55 | -7,24% | 87,72 | 89,38 | 83,87 | 151 |
19 Jun 2024 | 90,42 | 0,61 | 0,68% | 90,43 | 94,305 | 89,685 | 314 |
18 Jun 2024 | 89,81 | -2,75 | -2,97% | 93,59 | 95,895 | 88,62 | 115 |
17 Jun 2024 | 92,555 | 3,11 | 3,48% | 89,95 | 93,805 | 88,345 | 72 |
14 Jun 2024 | 89,445 | 0,58 | 0,66% | 90,81 | 91,30 | 88,35 | 277 |
13 Jun 2024 | 88,86 | -4,11 | -4,42% | 90,42 | 92,635 | 87,24 | 1.199 |
12 Jun 2024 | 92,965 | 14,16 | 17,97% | 80,63 | 93,52 | 78,535 | 858 |
11 Jun 2024 | 78,805 | 9,13 | 13,10% | 65,90 | 78,88 | 65,255 | 671 |
10 Jun 2024 | 69,675 | 0,31 | 0,45% | 72,12 | 72,175 | 68,91 | 425 |
07 Jun 2024 | 69,365 | 0,18 | 0,27% | 68,54 | 69,685 | 66,96 | 22 |
06 Jun 2024 | 69,18 | -0,49 | -0,70% | 69,35 | 69,935 | 68,395 | 126 |
05 Jun 2024 | 69,665 | 2,30 | 3,41% | 69,665 | 69,665 | 69,665 | 0 |
04 Jun 2024 | 67,365 | -0,10 | -0,14% | 66,64 | 68,36 | 66,375 | 89 |
03 Jun 2024 | 67,46 | 3,52 | 5,51% | 66,54 | 68,465 | 65,35 | 5 |
31 Mai 2024 | 63,935 | -1,38 | -2,12% | 64,39 | 66,02 | 63,685 | 131 |
30 Mai 2024 | 65,32 | 0,01 | 0,02% | 64,38 | 65,96 | 63,56 | 15 |
29 Mai 2024 | 65,31 | 0,23 | 0,35% | 63,33 | 66,04 | 62,69 | 105 |
28 Mai 2024 | 65,085 | 1,28 | 2,01% | 61,93 | 68,29 | 61,93 | 160 |
24 Mai 2024 | 63,805 | 0,30 | 0,47% | 61,19 | 63,945 | 61,19 | 161 |
23 Mai 2024 | 63,505 | -2,70 | -4,07% | 64,97 | 65,435 | 62,515 | 164 |
22 Mai 2024 | 66,20 | -0,04 | -0,05% | 66,20 | 66,20 | 66,20 | 0 |
21 Mai 2024 | 66,235 | 1,06 | 1,63% | 64,56 | 66,585 | 64,56 | 21 |
20 Mai 2024 | 65,175 | 1,57 | 2,46% | 64,78 | 65,875 | 64,76 | 19 |
17 Mai 2024 | 63,61 | -0,36 | -0,55% | 63,65 | 64,845 | 63,29 | 14 |
16 Mai 2024 | 63,965 | 0,04 | 0,06% | 63,965 | 63,965 | 63,965 | 0 |
15 Mai 2024 | 63,925 | 2,56 | 4,16% | 63,21 | 64,035 | 63,18 | 139 |
14 Mai 2024 | 61,37 | 0,81 | 1,34% | 60,29 | 62,885 | 58,475 | 49 |
13 Mai 2024 | 60,56 | 2,91 | 5,04% | 60,56 | 60,56 | 60,56 | 0 |
10 Mai 2024 | 57,655 | -0,70 | -1,20% | 59,38 | 59,87 | 57,28 | 160 |
09 Mai 2024 | 58,355 | 1,13 | 1,97% | 57,35 | 58,565 | 56,965 | 10 |
08 Mai 2024 | 57,23 | 0,25 | 0,44% | 57,40 | 58,69 | 56,46 | 77 |
07 Mai 2024 | 56,98 | -2,40 | -4,03% | 57,98 | 59,475 | 56,98 | 165 |
03 Mai 2024 | 59,375 | 10,77 | 22,16% | 59,46 | 61,24 | 57,42 | 909 |
02 Mai 2024 | 48,605 | 0,49 | 1,03% | 47,88 | 49,95 | 47,76 | 205 |
01 Mai 2024 | 48,11 | -2,75 | -5,40% | 48,27 | 48,48 | 47,775 | 8 |
30 Abr 2024 | 50,855 | -0,26 | -0,51% | 50,42 | 51,585 | 49,615 | 4 |
29 Abr 2024 | 51,115 | 2,97 | 6,16% | 48,47 | 52,47 | 41,21 | 136 |
26 Abr 2024 | 48,15 | 1,90 | 4,11% | 47,52 | 48,685 | 47,075 | 196 |
25 Abr 2024 | 46,25 | 0,35 | 0,77% | 47,39 | 47,51 | 46,015 | 164 |
24 Abr 2024 | 45,895 | 1,10 | 2,44% | 44,91 | 46,14 | 43,595 | 115 |
23 Abr 2024 | 44,80 | 0,68 | 1,55% | 44,46 | 45,075 | 43,20 | 212 |
22 Abr 2024 | 44,115 | 0,41 | 0,95% | 44,115 | 44,115 | 44,115 | 0 |
19 Abr 2024 | 43,70 | -2,49 | -5,38% | 44,13 | 46,125 | 43,57 | 88 |
18 Abr 2024 | 46,185 | -1,19 | -2,51% | 46,185 | 46,185 | 46,185 | 0 |
17 Abr 2024 | 47,375 | -0,23 | -0,48% | 47,375 | 47,375 | 47,375 | 0 |
16 Abr 2024 | 47,605 | -5,35 | -10,10% | 50,40 | 51,63 | 47,24 | 102 |
15 Abr 2024 | 52,955 | -0,79 | -1,46% | 53,06 | 54,06 | 51,495 | 134 |
12 Abr 2024 | 53,74 | 6,38 | 13,47% | 52,19 | 55,925 | 51,18 | 274 |
11 Abr 2024 | 47,36 | 1,05 | 2,26% | 47,50 | 47,95 | 47,085 | 45 |
10 Abr 2024 | 46,315 | -0,23 | -0,49% | 47,57 | 48,35 | 45,615 | 58 |
09 Abr 2024 | 46,545 | -0,12 | -0,26% | 46,89 | 47,54 | 46,36 | 290 |
08 Abr 2024 | 46,665 | -0,66 | -1,39% | 47,43 | 48,275 | 46,11 | 26 |
05 Abr 2024 | 47,325 | -1,40 | -2,87% | 47,15 | 48,04 | 46,05 | 126 |
04 Abr 2024 | 48,725 | 0,46 | 0,95% | 48,725 | 48,725 | 48,725 | 0 |
03 Abr 2024 | 48,265 | 1,13 | 2,39% | 48,265 | 48,265 | 48,265 | 0 |