Cotações Históricas APPF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 238,37 | -4,77 | -1,96% | 242,89 | 244,14 | 237,70 | 177.961 |
20 Mai 2024 | 243,14 | 2,55 | 1,06% | 239,89 | 244,69 | 237,00 | 175.197 |
17 Mai 2024 | 240,59 | -6,29 | -2,55% | 247,31 | 248,75 | 238,01 | 169.364 |
16 Mai 2024 | 246,88 | -2,99 | -1,20% | 248,38 | 250,00 | 245,73 | 161.816 |
15 Mai 2024 | 249,87 | 2,68 | 1,08% | 250,00 | 255,3767 | 247,25 | 249.237 |
14 Mai 2024 | 247,19 | -2,22 | -0,89% | 248,74 | 249,45 | 242,92 | 263.803 |
13 Mai 2024 | 249,41 | 2,10 | 0,85% | 248,39 | 251,36 | 248,0101 | 303.147 |
10 Mai 2024 | 247,31 | 2,01 | 0,82% | 245,00 | 248,57 | 243,69 | 202.500 |
09 Mai 2024 | 245,30 | 0,39 | 0,16% | 244,94 | 248,53 | 243,83 | 202.839 |
08 Mai 2024 | 244,91 | -3,58 | -1,44% | 245,95 | 248,235 | 244,75 | 222.067 |
07 Mai 2024 | 248,49 | 1,13 | 0,46% | 247,20 | 252,04 | 244,055 | 219.194 |
06 Mai 2024 | 247,36 | 8,25 | 3,45% | 240,20 | 247,41 | 238,71 | 301.186 |
03 Mai 2024 | 239,11 | 3,06 | 1,30% | 240,24 | 244,80 | 236,78 | 202.481 |
02 Mai 2024 | 236,05 | 5,94 | 2,58% | 232,95 | 237,17 | 230,46 | 231.061 |
01 Mai 2024 | 230,11 | 3,33 | 1,47% | 226,92 | 233,635 | 223,92 | 298.559 |
30 Abr 2024 | 226,78 | -11,27 | -4,73% | 236,85 | 237,665 | 226,39 | 489.957 |
29 Abr 2024 | 238,05 | -4,70 | -1,94% | 242,75 | 246,0046 | 235,15 | 406.075 |
26 Abr 2024 | 242,75 | 26,10 | 12,05% | 243,90 | 256,73 | 236,66 | 714.917 |
25 Abr 2024 | 216,65 | 0,75 | 0,35% | 212,08 | 217,90 | 211,00 | 587.670 |
24 Abr 2024 | 215,90 | -3,43 | -1,56% | 220,26 | 220,26 | 213,88 | 181.199 |
23 Abr 2024 | 219,33 | 4,54 | 2,11% | 215,01 | 221,24 | 215,01 | 217.110 |
22 Abr 2024 | 214,79 | 6,29 | 3,02% | 210,55 | 216,48 | 208,98 | 310.512 |
19 Abr 2024 | 208,50 | -3,99 | -1,88% | 211,99 | 212,99 | 207,945 | 276.516 |
18 Abr 2024 | 212,49 | -4,23 | -1,95% | 216,45 | 218,29 | 211,80 | 244.115 |
17 Abr 2024 | 216,72 | 2,14 | 1,00% | 215,64 | 220,245 | 214,07 | 243.194 |
16 Abr 2024 | 214,58 | -1,12 | -0,52% | 215,93 | 218,45 | 214,24 | 171.787 |
15 Abr 2024 | 215,70 | -5,73 | -2,59% | 222,11 | 222,59 | 214,76 | 176.183 |
12 Abr 2024 | 221,425 | -2,67 | -1,19% | 222,02 | 224,08 | 219,585 | 179.685 |
11 Abr 2024 | 224,09 | -1,31 | -0,58% | 226,32 | 227,7905 | 222,15 | 131.784 |
10 Abr 2024 | 225,40 | -7,09 | -3,05% | 226,84 | 231,29 | 225,27 | 175.442 |
09 Abr 2024 | 232,49 | -0,71 | -0,30% | 233,20 | 233,20 | 227,89 | 185.356 |
08 Abr 2024 | 233,20 | 0,87 | 0,37% | 234,13 | 235,77 | 230,7869 | 192.328 |
05 Abr 2024 | 232,33 | 2,32 | 1,01% | 229,60 | 235,22 | 229,60 | 151.137 |
04 Abr 2024 | 230,01 | -3,49 | -1,49% | 236,57 | 239,61 | 229,32 | 173.639 |
03 Abr 2024 | 233,50 | -2,24 | -0,95% | 234,69 | 239,30 | 232,96 | 203.319 |
02 Abr 2024 | 235,74 | -5,44 | -2,26% | 237,44 | 239,73 | 234,03 | 343.021 |
01 Abr 2024 | 241,18 | -5,56 | -2,25% | 245,42 | 246,455 | 240,07 | 437.604 |
28 Mar 2024 | 246,74 | -0,93 | -0,38% | 248,76 | 253,04 | 242,24 | 3.492.924 |
27 Mar 2024 | 247,67 | -1,04 | -0,42% | 251,61 | 253,083 | 244,84 | 730.194 |
26 Mar 2024 | 248,71 | 22,22 | 9,81% | 242,99 | 253,42 | 242,395 | 978.662 |
25 Mar 2024 | 226,49 | -6,83 | -2,93% | 231,85 | 233,805 | 226,03 | 146.490 |
22 Mar 2024 | 233,32 | -0,42 | -0,18% | 233,90 | 235,05 | 230,70 | 128.098 |
21 Mar 2024 | 233,74 | 5,92 | 2,60% | 229,65 | 235,7199 | 228,92 | 179.526 |
20 Mar 2024 | 227,82 | 4,41 | 1,97% | 223,41 | 228,53 | 222,37 | 237.293 |
19 Mar 2024 | 223,41 | 1,94 | 0,88% | 219,34 | 224,10 | 218,1184 | 100.665 |
18 Mar 2024 | 221,47 | 0,01 | 0,00% | 222,65 | 224,99 | 220,57 | 138.237 |
15 Mar 2024 | 221,46 | -1,44 | -0,65% | 221,34 | 222,66 | 218,69 | 200.920 |
14 Mar 2024 | 222,90 | -2,92 | -1,29% | 224,33 | 225,505 | 220,29 | 146.311 |
13 Mar 2024 | 225,82 | 1,55 | 0,69% | 224,22 | 227,67 | 223,25 | 135.036 |
12 Mar 2024 | 224,27 | -3,49 | -1,53% | 227,42 | 229,0793 | 221,75 | 262.729 |
11 Mar 2024 | 227,76 | 0,03 | 0,01% | 227,40 | 228,44 | 226,05 | 143.018 |
08 Mar 2024 | 227,73 | -1,02 | -0,45% | 230,21 | 233,3101 | 226,025 | 178.541 |
07 Mar 2024 | 228,75 | 3,64 | 1,62% | 227,61 | 229,79 | 224,0316 | 382.703 |
06 Mar 2024 | 225,11 | -4,48 | -1,95% | 233,06 | 233,63 | 223,03 | 262.137 |
05 Mar 2024 | 229,59 | -9,16 | -3,84% | 235,98 | 238,22 | 227,92 | 275.559 |
04 Mar 2024 | 238,75 | -3,38 | -1,40% | 240,91 | 241,78 | 236,69 | 280.922 |
01 Mar 2024 | 242,13 | 0,04 | 0,02% | 241,75 | 243,7138 | 239,18 | 191.696 |
29 Fev 2024 | 242,09 | 1,13 | 0,47% | 244,12 | 246,12 | 239,62 | 314.091 |
28 Fev 2024 | 240,96 | 1,23 | 0,51% | 237,80 | 242,70 | 236,125 | 146.797 |
27 Fev 2024 | 239,73 | 0,54 | 0,23% | 240,00 | 240,84 | 235,91 | 199.742 |
26 Fev 2024 | 239,19 | 2,88 | 1,22% | 236,32 | 239,905 | 236,32 | 171.238 |
23 Fev 2024 | 236,31 | 6,07 | 2,64% | 230,93 | 236,78 | 229,09 | 272.942 |
22 Fev 2024 | 230,24 | 2,88 | 1,27% | 229,90 | 231,645 | 226,54 | 189.028 |