Cotações Históricas AP4N
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 8,53 | -0,01 | -0,14% | 8,709 | 8,709 | 8,409 | 49.749 |
27 Jun 2024 | 8,542 | 0,05 | 0,54% | 8,488 | 8,739 | 8,362 | 19.883 |
26 Jun 2024 | 8,496 | -0,10 | -1,16% | 8,618 | 8,913 | 8,48 | 38.315 |
25 Jun 2024 | 8,596 | 0,00 | -0,03% | 8,85 | 8,969 | 8,526 | 32.765 |
24 Jun 2024 | 8,599 | -0,37 | -4,17% | 8,767 | 8,924 | 8,39 | 89.029 |
21 Jun 2024 | 8,973 | -0,78 | -7,97% | 9,792 | 9,792 | 8,861 | 49.444 |
20 Jun 2024 | 9,75 | -0,35 | -3,48% | 10,104 | 10,36 | 9,683 | 69.928 |
19 Jun 2024 | 10,102 | 0,18 | 1,82% | 10,148 | 10,218 | 9,85 | 13.017 |
18 Jun 2024 | 9,921 | -0,17 | -1,64% | 9,913 | 10,044 | 9,722 | 84.294 |
17 Jun 2024 | 10,086 | 0,29 | 2,91% | 9,999 | 10,248 | 9,513 | 84.400 |
14 Jun 2024 | 9,801 | -0,39 | -3,82% | 10,31 | 10,358 | 9,625 | 51.162 |
13 Jun 2024 | 10,19 | 0,37 | 3,75% | 9,756 | 10,378 | 9,60 | 77.940 |
12 Jun 2024 | 9,822 | 0,54 | 5,86% | 9,144 | 10,10 | 9,104 | 149.968 |
11 Jun 2024 | 9,278 | -0,02 | -0,17% | 8,92 | 9,292 | 8,472 | 50.471 |
10 Jun 2024 | 9,294 | 0,26 | 2,82% | 9,044 | 9,299 | 8,90 | 11.397 |
07 Jun 2024 | 9,039 | -0,31 | -3,26% | 9,334 | 9,72 | 9,021 | 75.144 |
06 Jun 2024 | 9,344 | 0,45 | 5,04% | 8,846 | 9,536 | 8,65 | 99.129 |
05 Jun 2024 | 8,896 | 0,01 | 0,15% | 9,079 | 9,199 | 8,098 | 134.107 |
04 Jun 2024 | 8,883 | 0,05 | 0,60% | 8,922 | 9,341 | 8,747 | 53.082 |
03 Jun 2024 | 8,83 | -0,15 | -1,69% | 9,199 | 9,478 | 8,80 | 83.147 |
31 Mai 2024 | 8,982 | -0,29 | -3,15% | 9,301 | 9,543 | 8,80 | 72.204 |
30 Mai 2024 | 9,274 | -0,02 | -0,17% | 9,319 | 9,851 | 9,201 | 81.129 |
29 Mai 2024 | 9,29 | -0,25 | -2,66% | 9,553 | 9,701 | 9,29 | 58.273 |
28 Mai 2024 | 9,544 | -0,06 | -0,59% | 9,484 | 9,959 | 9,309 | 56.837 |
27 Mai 2024 | 9,601 | 0,04 | 0,43% | 9,538 | 9,80 | 9,401 | 16.808 |
24 Mai 2024 | 9,56 | 0,38 | 4,12% | 9,457 | 9,75 | 9,162 | 67.143 |
23 Mai 2024 | 9,182 | -0,74 | -7,47% | 9,925 | 10,13 | 9,182 | 56.569 |
22 Mai 2024 | 9,923 | 0,16 | 1,66% | 9,96 | 10,428 | 9,70 | 51.817 |
21 Mai 2024 | 9,761 | -0,02 | -0,18% | 10,19 | 10,598 | 9,761 | 80.014 |
20 Mai 2024 | 9,779 | 0,48 | 5,14% | 9,399 | 9,93 | 9,101 | 68.342 |
17 Mai 2024 | 9,301 | 0,08 | 0,82% | 9,228 | 9,787 | 9,221 | 40.745 |
16 Mai 2024 | 9,225 | -0,30 | -3,17% | 9,531 | 9,649 | 9,15 | 36.695 |
15 Mai 2024 | 9,527 | 0,51 | 5,68% | 9,144 | 9,531 | 9,016 | 61.093 |
14 Mai 2024 | 9,015 | 0,21 | 2,43% | 8,811 | 9,086 | 8,59 | 52.840 |
13 Mai 2024 | 8,801 | 0,27 | 3,20% | 8,734 | 9,017 | 8,713 | 96.091 |
10 Mai 2024 | 8,528 | -1,03 | -10,79% | 9,739 | 9,769 | 8,528 | 147.306 |
09 Mai 2024 | 9,56 | -0,08 | -0,80% | 9,446 | 9,703 | 9,301 | 26.409 |
08 Mai 2024 | 9,637 | 0,18 | 1,87% | 9,419 | 9,637 | 9,101 | 35.442 |
07 Mai 2024 | 9,46 | -0,55 | -5,48% | 9,887 | 10,238 | 9,334 | 46.004 |
06 Mai 2024 | 10,008 | 0,31 | 3,25% | 10,25 | 10,346 | 9,85 | 97.773 |
03 Mai 2024 | 9,693 | 0,08 | 0,79% | 9,689 | 10,304 | 9,31 | 68.212 |
02 Mai 2024 | 9,617 | 0,08 | 0,79% | 9,20 | 9,68 | 9,01 | 127.061 |
30 Abr 2024 | 9,542 | -0,83 | -7,97% | 10,578 | 10,778 | 9,353 | 141.434 |
29 Abr 2024 | 10,368 | -0,75 | -6,71% | 10,888 | 10,938 | 10,23 | 128.194 |
26 Abr 2024 | 11,114 | -0,20 | -1,77% | 11,30 | 11,648 | 11,026 | 96.196 |
25 Abr 2024 | 11,314 | 0,18 | 1,58% | 11,00 | 11,314 | 10,214 | 154.060 |
24 Abr 2024 | 11,138 | 0,04 | 0,34% | 11,218 | 11,79 | 10,852 | 241.107 |
23 Abr 2024 | 11,10 | 0,56 | 5,35% | 10,702 | 11,396 | 10,002 | 304.747 |
22 Abr 2024 | 10,536 | 1,94 | 22,58% | 8,90 | 10,568 | 8,90 | 333.484 |
19 Abr 2024 | 8,595 | 0,84 | 10,76% | 7,599 | 8,605 | 7,47 | 168.802 |
18 Abr 2024 | 7,76 | 0,23 | 3,12% | 7,555 | 7,897 | 7,45 | 47.930 |
17 Abr 2024 | 7,525 | -0,12 | -1,58% | 7,839 | 7,889 | 7,47 | 47.085 |
16 Abr 2024 | 7,646 | -0,40 | -4,96% | 8,097 | 8,204 | 7,418 | 115.666 |
15 Abr 2024 | 8,045 | -0,54 | -6,28% | 8,50 | 8,705 | 8,001 | 110.195 |
12 Abr 2024 | 8,584 | -0,52 | -5,74% | 9,10 | 9,271 | 8,445 | 102.375 |
11 Abr 2024 | 9,107 | -0,05 | -0,50% | 9,444 | 9,488 | 9,001 | 39.518 |
10 Abr 2024 | 9,153 | -0,02 | -0,19% | 9,423 | 9,43 | 8,935 | 56.389 |
09 Abr 2024 | 9,17 | -0,10 | -1,08% | 9,201 | 9,398 | 9,06 | 60.174 |
08 Abr 2024 | 9,27 | -0,18 | -1,85% | 9,979 | 10,048 | 9,101 | 103.727 |
05 Abr 2024 | 9,445 | 0,02 | 0,18% | 9,344 | 9,649 | 9,20 | 51.611 |
04 Abr 2024 | 9,428 | -0,10 | -1,08% | 9,55 | 9,98 | 9,30 | 84.348 |
03 Abr 2024 | 9,531 | -0,36 | -3,61% | 10,004 | 10,478 | 9,448 | 133.396 |
02 Abr 2024 | 9,888 | -1,66 | -14,36% | 10,49 | 11,00 | 9,755 | 180.808 |