Lịch sử giá APEX

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de APEX. Mostrando os últimos 365 dias.

Retornos mensais APEX

Ano	jan	Fev	mar	Abr	Mai	jun	jul	Ago	Set	Out	nov	Dez	Ano inteiro
2026	-42%	+5,9%	-11%	+6,4%	+8,9%	-12%	-19%	+14%	+13%	-28%	-15%	—	-64%
2025	+0,8%	-29%	-32%	+12%	-69%	-28%	+41%	-6,4%	+531%	-33%	-36%	-26%	-67%
2024	+650%	-6,6%	+51%	-29%	+19%	-14%	-21%	-30%	+13%	-11%	+28%	-16%	+361%
2023	+66%	-21%	-11%	+25%	-15%	-37%	+2,6%	-24%	-18%	+45%	+62%	+3,6%	+21%
2022	—	—	—	—	-39%	+35%	+46%	-14%	+84%	+7,4%	-32%	-17%	+14%
Média mensal	+169%	-13%	-0,5%	+3,7%	-19%	-11%	+10%	-12%	+125%	-3,8%	+5,4%	-14%
Anos de alta	3/4	1/4	1/4	3/4	2/5	1/5	3/5	1/5	4/5	2/5	2/4	1/4

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

Data	Abrir	Máxima	Mínima	Fechar	Volume	Capitalização	Variação
12/11/2026	$0,1787	$0,1825	$0,1752	$0,1778	$595,04K	$28,08M	-0.50%
11/11/2026	$0,1831	$0,1845	$0,1719	$0,1787	$1,23M	$28,22M	-2.40%
10/11/2026	$0,1871	$0,1899	$0,1803	$0,1831	$1,13M	$28,91M	-2.14%
09/11/2026	$0,1778	$0,1890	$0,1771	$0,1871	$1,24M	$29,55M	+5.23%
08/11/2026	$0,1882	$0,1886	$0,1740	$0,1778	$561,37K	$28,08M	-5.53%
07/11/2026	$0,1925	$0,1944	$0,1854	$0,1882	$310,01K	$29,72M	-2.23%
06/11/2026	$0,1933	$0,2003	$0,1911	$0,1925	$860,29K	$30,40M	-0.41%
05/11/2026	$0,2115	$0,2154	$0,1903	$0,1933	$734,10K	$30,52M	-8.61%
04/11/2026	$0,2035	$0,2190	$0,2000	$0,2115	$600,02K	$33,40M	+3.93%
03/11/2026	$0,1990	$0,2065	$0,1958	$0,2035	$173,56K	$32,14M	+2.26%
02/11/2026	$0,2070	$0,2108	$0,1959	$0,1990	$139,55K	$31,42M	-3.86%
01/11/2026	$0,2093	$0,2132	$0,2022	$0,2070	$89,91K	$32,69M	-1.10%
31/10/2026	$0,2081	$0,2124	$0,2036	$0,2093	$64,63K	$32,46M	+0.58%
30/10/2026	$0,1977	$0,2138	$0,1905	$0,2081	$443,71K	$32,28M	+5.26%
29/10/2026	$0,2231	$0,2239	$0,1972	$0,1977	$839,87K	$30,66M	-11.39%
28/10/2026	$0,2260	$0,2296	$0,2191	$0,2231	$834,45K	$34,60M	-1.28%
27/10/2026	$0,2221	$0,2298	$0,2161	$0,2260	$924,15K	$35,05M	+1.76%
26/10/2026	$0,2210	$0,2250	$0,2136	$0,2221	$715,45K	$34,45M	+0.50%
25/10/2026	$0,2186	$0,2239	$0,2175	$0,2210	$675,85K	$34,28M	+1.10%
24/10/2026	$0,2232	$0,2233	$0,2117	$0,2186	$774,70K	$33,91M	-2.06%
23/10/2026	$0,2200	$0,2303	$0,2198	$0,2232	$965,12K	$34,62M	+1.45%
22/10/2026	$0,2382	$0,2387	$0,2187	$0,2200	$1,09M	$34,12M	-7.64%
21/10/2026	$0,2384	$0,2453	$0,2346	$0,2382	$1,01M	$36,95M	-0.08%
20/10/2026	$0,2358	$0,2447	$0,2313	$0,2384	$1,11M	$36,98M	+1.10%
19/10/2026	$0,2393	$0,2421	$0,2303	$0,2358	$1,03M	$36,57M	-1.46%
18/10/2026	$0,2449	$0,2503	$0,2234	$0,2393	$1,55M	$37,12M	-2.29%
17/10/2026	$0,2325	$0,2637	$0,2319	$0,2449	$1,98M	$37,99M	+5.33%
16/10/2026	$0,2315	$0,2361	$0,2256	$0,2325	$1,11M	$36,06M	+0.43%
15/10/2026	$0,2312	$0,2360	$0,2131	$0,2315	$1,44M	$35,91M	+0.13%
14/10/2026	$0,2391	$0,2426	$0,2271	$0,2312	$929,97K	$35,86M	-3.30%
13/10/2026	$0,2325	$0,2417	$0,2269	$0,2391	$1,02M	$37,09M	+2.84%
12/10/2026	$0,2524	$0,2591	$0,2285	$0,2325	$1,30M	$36,06M	-7.88%
11/10/2026	$0,2486	$0,2594	$0,2412	$0,2524	$1,02M	$39,15M	+1.53%
10/10/2026	$0,2321	$0,2491	$0,2302	$0,2486	$1,02M	$38,56M	+7.11%
09/10/2026	$0,2263	$0,2358	$0,2234	$0,2321	$1,04M	$36,00M	+2.56%
08/10/2026	$0,2437	$0,2479	$0,2181	$0,2263	$1,47M	$35,10M	-7.14%
07/10/2026	$0,2339	$0,2508	$0,2211	$0,2437	$1,30M	$37,80M	+4.19%
06/10/2026	$0,2412	$0,2421	$0,2311	$0,2339	$899,32K	$36,28M	-3.03%
05/10/2026	$0,2356	$0,2530	$0,2323	$0,2412	$1,18M	$37,41M	+2.38%
04/10/2026	$0,2345	$0,2407	$0,2289	$0,2356	$1,02M	$36,54M	+0.47%
03/10/2026	$0,2445	$0,2465	$0,2225	$0,2345	$1,64M	$36,37M	-4.09%
02/10/2026	$0,2503	$0,2612	$0,2397	$0,2445	$1,98M	$37,92M	-2.32%
01/10/2026	$0,2892	$0,2957	$0,2500	$0,2503	$2,54M	—	-13.45%
30/09/2026	$0,2580	$0,2929	$0,2558	$0,2892	$2,05M	—	+12.09%
29/09/2026	$0,2932	$0,2998	$0,2577	$0,2580	$2,49M	—	-12.01%
28/09/2026	$0,2692	$0,3198	$0,2508	$0,2932	$2,92M	—	+8.92%
27/09/2026	$0,2692	$0,2790	$0,2620	$0,2692	$1,07M	—	+0.00%
26/09/2026	$0,2568	$0,2693	$0,2541	$0,2692	$883,97K	—	+4.83%
25/09/2026	$0,2698	$0,2724	$0,2532	$0,2568	$1,26M	—	-4.82%
24/09/2026	$0,2309	$0,2752	$0,2301	$0,2698	$1,64M	—	+16.85%
23/09/2026	$0,2608	$0,2650	$0,2302	$0,2309	$1,53M	—	-11.46%
22/09/2026	$0,2565	$0,2678	$0,2496	$0,2608	$1,23M	—	+1.68%
21/09/2026	$0,2298	$0,2617	$0,2262	$0,2565	$1,82M	—	+11.62%
20/09/2026	$0,2279	$0,2328	$0,2178	$0,2298	$765,46K	—	+0.83%
19/09/2026	$0,2323	$0,2336	$0,2186	$0,2279	$949,84K	—	-1.89%
18/09/2026	$0,2286	$0,2370	$0,2261	$0,2323	$1,19M	$36,02M	+1.62%
17/09/2026	$0,2095	$0,2296	$0,2084	$0,2286	$1,14M	—	+9.12%
16/09/2026	$0,2114	$0,2144	$0,2022	$0,2095	$1,05M	—	-0.90%
15/09/2026	$0,2312	$0,2317	$0,2080	$0,2114	$1,50M	—	-8.56%
14/09/2026	$0,2313	$0,2470	$0,2287	$0,2312	$1,28M	—	-0.04%
13/09/2026	$0,2336	$0,2376	$0,2259	$0,2313	$856,50K	—	-0.98%
12/09/2026	$0,2271	$0,2409	$0,2252	$0,2336	$977,49K	—	+2.86%
11/09/2026	$0,2298	$0,2342	$0,2180	$0,2271	$1,45M	$35,21M	-1.17%
10/09/2026	$0,2072	$0,2363	$0,2038	$0,2298	$2,54M	—	+10.91%
09/09/2026	$0,2039	$0,2240	$0,1945	$0,2072	$2,47M	—	+1.62%
08/09/2026	$0,2594	$0,2639	$0,1757	$0,2039	$7,55M	—	-21.40%
07/09/2026	$0,2641	$0,2752	$0,2556	$0,2594	$967,84K	—	-1.78%
06/09/2026	$0,2492	$0,2671	$0,2491	$0,2641	$1,09M	—	+5.98%
05/09/2026	$0,2492	$0,2543	$0,2420	$0,2492	$931,51K	—	+0.00%
04/09/2026	$0,2668	$0,2762	$0,2443	$0,2492	$1,35M	—	-6.60%
03/09/2026	$0,2506	$0,2792	$0,2478	$0,2668	$1,50M	—	+6.46%
02/09/2026	$0,2435	$0,2680	$0,2398	$0,2506	$1,02M	—	+2.92%
01/09/2026	$0,2555	$0,2585	$0,2356	$0,2435	$1,08M	—	-4.70%
31/08/2026	$0,2580	$0,2671	$0,2531	$0,2555	$988,18K	—	-0.97%
30/08/2026	$0,2672	$0,2823	$0,2525	$0,2580	$1,26M	—	-3.44%
29/08/2026	$0,2616	$0,2725	$0,2570	$0,2672	$702,86K	—	+2.14%
28/08/2026	$0,2837	$0,2854	$0,2539	$0,2616	$1,10M	—	-7.79%
27/08/2026	$0,2796	$0,2975	$0,2697	$0,2837	$1,12M	—	+1.47%
26/08/2026	$0,2770	$0,2986	$0,2667	$0,2796	$1,32M	—	+0.94%
25/08/2026	$0,2889	$0,2987	$0,2692	$0,2770	$1,51M	—	-4.12%
24/08/2026	$0,2850	$0,3169	$0,2768	$0,2889	$3,56M	—	+1.37%
23/08/2026	$0,2381	$0,3086	$0,2259	$0,2850	$3,41M	—	+19.70%
22/08/2026	$0,2388	$0,2749	$0,2325	$0,2381	$2,25M	—	-0.29%
21/08/2026	$0,2198	$0,2529	$0,2142	$0,2388	$2,38M	—	+8.64%
20/08/2026	$0,2000	$0,2258	$0,1930	$0,2198	$1,67M	—	+9.90%
19/08/2026	$0,1920	$0,2072	$0,1903	$0,2000	$1,78M	—	+4.17%
18/08/2026	$0,1830	$0,1921	$0,1778	$0,1920	$948,58K	—	+4.92%
17/08/2026	$0,1865	$0,1939	$0,1793	$0,1830	$794,47K	—	-1.88%
16/08/2026	$0,1800	$0,1923	$0,1770	$0,1865	$716,24K	—	+3.61%
15/08/2026	$0,1921	$0,1957	$0,1800	$0,1800	$674,90K	—	-6.30%
14/08/2026	$0,2110	$0,2118	$0,1871	$0,1921	$821,70K	$28,09M	-8.96%
13/08/2026	$0,2059	$0,2186	$0,2048	$0,2110	$635,68K	—	+2.48%
12/08/2026	$0,2091	$0,2113	$0,2042	$0,2059	$438,72K	—	-1.53%
11/08/2026	$0,2099	$0,2144	$0,2081	$0,2091	$475,33K	—	-0.38%
10/08/2026	$0,2159	$0,2185	$0,2076	$0,2099	$684,28K	—	-2.78%
09/08/2026	$0,2176	$0,2230	$0,2154	$0,2159	$351,06K	—	-0.78%
08/08/2026	$0,2178	$0,2212	$0,2142	$0,2176	$373,12K	—	-0.09%
07/08/2026	$0,2215	$0,2228	$0,2164	$0,2178	$404,56K	—	-1.67%
06/08/2026	$0,2136	$0,2253	$0,2136	$0,2215	$571,13K	—	+3.70%
05/08/2026	$0,2180	$0,2252	$0,2119	$0,2136	$714,64K	—	-2.02%
04/08/2026	$0,2223	$0,2234	$0,2145	$0,2180	$589,63K	—	-1.93%
03/08/2026	$0,2210	$0,2294	$0,2200	$0,2223	$394,24K	—	+0.59%
02/08/2026	$0,2218	$0,2257	$0,2190	$0,2210	$549,46K	—	-0.36%
01/08/2026	$0,2236	$0,2327	$0,2153	$0,2218	$763,66K	—	-0.81%
31/07/2026	$0,2471	$0,2505	$0,2076	$0,2236	$1,68M	—	-9.51%
30/07/2026	$0,2551	$0,2611	$0,2470	$0,2471	$714,09K	—	-3.14%
29/07/2026	$0,2726	$0,2739	$0,2482	$0,2551	$1,35M	$37,28M	-6.42%
28/07/2026	$0,2765	$0,2840	$0,2716	$0,2726	$556,74K	—	-1.41%
27/07/2026	$0,2747	$0,2895	$0,2726	$0,2765	$639,52K	—	+0.66%
26/07/2026	$0,2665	$0,2760	$0,2654	$0,2747	$316,50K	—	+3.08%
25/07/2026	$0,2636	$0,2673	$0,2618	$0,2665	$345,51K	—	+1.10%
24/07/2026	$0,2692	$0,2731	$0,2620	$0,2636	$453,85K	—	-2.08%
23/07/2026	$0,2739	$0,2764	$0,2667	$0,2692	$633,08K	—	-1.72%
22/07/2026	$0,2807	$0,2809	$0,2725	$0,2739	$538,83K	—	-2.42%
21/07/2026	$0,2755	$0,2809	$0,2739	$0,2807	$554,89K	$41,04M	+1.89%
20/07/2026	$0,2864	$0,2894	$0,2690	$0,2755	$919,67K	—	-3.81%
19/07/2026	$0,2872	$0,2934	$0,2850	$0,2864	$498,71K	—	-0.28%
18/07/2026	$0,2930	$0,2944	$0,2831	$0,2872	$562,32K	—	-1.98%
17/07/2026	$0,2842	$0,2977	$0,2791	$0,2930	$967,89K	—	+3.10%
16/07/2026	$0,2779	$0,2954	$0,2758	$0,2842	$923,26K	—	+2.27%
15/07/2026	$0,2741	$0,2881	$0,2693	$0,2779	$1,25M	—	+1.39%
14/07/2026	$0,2619	$0,2744	$0,2570	$0,2741	$827,58K	—	+4.66%
13/07/2026	$0,2714	$0,2729	$0,2600	$0,2619	$751,89K	—	-3.50%
12/07/2026	$0,2731	$0,2771	$0,2705	$0,2714	$578,53K	—	-0.62%
11/07/2026	$0,2799	$0,2807	$0,2729	$0,2731	$640,87K	—	-2.43%
10/07/2026	$0,2777	$0,2806	$0,2746	$0,2799	$735,49K	$38,75M	+0.79%
09/07/2026	$0,2768	$0,2816	$0,2752	$0,2777	$613,11K	—	+0.33%
08/07/2026	$0,2788	$0,2803	$0,2713	$0,2768	$872,55K	—	-0.72%
07/07/2026	$0,2825	$0,2845	$0,2725	$0,2788	$941,74K	—	-1.31%
06/07/2026	$0,2760	$0,2879	$0,2718	$0,2825	$759,98K	—	+2.36%
05/07/2026	$0,2903	$0,2906	$0,2740	$0,2760	$992,48K	—	-4.93%
04/07/2026	$0,2909	$0,2998	$0,2895	$0,2903	$671,62K	—	-0.21%
03/07/2026	$0,2877	$0,2949	$0,2859	$0,2909	$707,89K	$40,29M	+1.11%
02/07/2026	$0,2777	$0,2956	$0,2767	$0,2877	$921,79K	—	+3.60%
01/07/2026	$0,2751	$0,2812	$0,2700	$0,2777	$771,61K	—	+0.95%
30/06/2026	$0,2797	$0,2798	$0,2722	$0,2751	$696,80K	$38,11M	-1.64%
29/06/2026	$0,2750	$0,2860	$0,2722	$0,2797	$980,29K	—	+1.71%
28/06/2026	$0,2723	$0,2776	$0,2703	$0,2750	$711,29K	—	+0.99%
27/06/2026	$0,2789	$0,2839	$0,2718	$0,2723	$666,76K	—	-2.37%
26/06/2026	$0,2793	$0,2860	$0,2698	$0,2789	$1,04M	—	-0.14%
25/06/2026	$0,2820	$0,2932	$0,2700	$0,2793	$1,15M	—	-0.96%
24/06/2026	$0,2929	$0,2933	$0,2679	$0,2820	$973,26K	—	-3.72%
23/06/2026	$0,2990	$0,3045	$0,2878	$0,2929	$958,53K	—	-2.04%
22/06/2026	$0,2812	$0,3143	$0,2812	$0,2990	$1,07M	—	+6.33%
21/06/2026	$0,2851	$0,2900	$0,2802	$0,2812	$640,51K	—	-1.37%
20/06/2026	$0,2921	$0,2925	$0,2802	$0,2851	$619,79K	—	-2.40%
19/06/2026	$0,3025	$0,3069	$0,2868	$0,2921	$986,78K	$40,48M	-3.44%
18/06/2026	$0,3007	$0,3244	$0,2918	$0,3025	$1,17M	—	+0.60%
17/06/2026	$0,3103	$0,3194	$0,2904	$0,3007	$1,46M	—	-3.09%
16/06/2026	$0,3142	$0,3275	$0,2891	$0,3103	$1,46M	—	-1.24%
15/06/2026	$0,2981	$0,3394	$0,2903	$0,3142	$2,00M	—	+5.40%
14/06/2026	$0,2621	$0,3050	$0,2614	$0,2981	$2,15M	—	+13.74%
13/06/2026	$0,2523	$0,2630	$0,2511	$0,2621	$728,43K	—	+3.88%
12/06/2026	$0,2582	$0,2627	$0,2517	$0,2523	$945,57K	$34,96M	-2.29%
11/06/2026	$0,2502	$0,2618	$0,2500	$0,2582	$789,48K	—	+3.20%
10/06/2026	$0,2533	$0,2573	$0,2467	$0,2502	$854,42K	—	-1.22%
09/06/2026	$0,2544	$0,2582	$0,2478	$0,2533	$943,75K	—	-0.43%
08/06/2026	$0,2612	$0,2633	$0,2534	$0,2544	$886,36K	—	-2.60%
07/06/2026	$0,2516	$0,2636	$0,2480	$0,2612	$962,67K	—	+3.82%
06/06/2026	$0,2692	$0,2717	$0,2367	$0,2516	$1,72M	—	-6.54%
05/06/2026	$0,2771	$0,2777	$0,2566	$0,2692	$1,72M	$37,31M	-2.85%
04/06/2026	$0,2865	$0,2885	$0,2683	$0,2771	$1,61M	—	-3.28%
03/06/2026	$0,3040	$0,3086	$0,2848	$0,2865	$1,28M	—	-5.76%
02/06/2026	$0,3216	$0,3239	$0,2947	$0,3040	$1,35M	—	-5.47%
01/06/2026	$0,3141	$0,3227	$0,3096	$0,3216	$1,08M	—	+2.39%
31/05/2026	$0,3177	$0,3234	$0,3111	$0,3141	$756,62K	—	-1.13%
30/05/2026	$0,3144	$0,3306	$0,3121	$0,3177	$1,12M	—	+1.05%
29/05/2026	$0,3144	$0,3238	$0,3086	$0,3144	$875,72K	$43,60M	+0.00%
28/05/2026	$0,3249	$0,3250	$0,3067	$0,3144	$953,52K	—	-3.23%
27/05/2026	$0,3316	$0,3347	$0,3141	$0,3249	$930,36K	—	-2.02%
26/05/2026	$0,3276	$0,3339	$0,3118	$0,3316	$1,06M	—	+1.22%
25/05/2026	$0,3278	$0,3398	$0,3254	$0,3276	$987,19K	—	-0.06%
24/05/2026	$0,3542	$0,3549	$0,3247	$0,3278	$1,64M	—	-7.45%
23/05/2026	$0,3492	$0,3696	$0,3443	$0,3542	$1,92M	—	+1.43%
22/05/2026	$0,3408	$0,4022	$0,3407	$0,3492	$3,65M	$48,44M	+2.46%
21/05/2026	$0,2894	$0,3495	$0,2887	$0,3408	$2,84M	—	+17.76%
20/05/2026	$0,2805	$0,2900	$0,2763	$0,2894	$641,95K	—	+3.17%
19/05/2026	$0,2832	$0,2861	$0,2764	$0,2805	$704,39K	—	-0.95%
18/05/2026	$0,2782	$0,2848	$0,2735	$0,2832	$778,30K	—	+1.80%
17/05/2026	$0,2841	$0,2864	$0,2750	$0,2782	$825,72K	—	-2.08%
16/05/2026	$0,2807	$0,2856	$0,2711	$0,2841	$932,40K	—	+1.21%
15/05/2026	$0,2980	$0,2992	$0,2805	$0,2807	$969,61K	$38,95M	-5.81%
14/05/2026	$0,2957	$0,3035	$0,2902	$0,2980	$880,36K	—	+0.78%
13/05/2026	$0,2997	$0,3038	$0,2879	$0,2957	$839,35K	—	-1.33%
12/05/2026	$0,3041	$0,3083	$0,2952	$0,2997	$1,02M	—	-1.45%
11/05/2026	$0,3037	$0,3100	$0,2982	$0,3041	$916,84K	—	+0.13%
10/05/2026	$0,3009	$0,3196	$0,2983	$0,3037	$1,33M	—	+0.93%
09/05/2026	$0,3016	$0,3046	$0,2969	$0,3009	$625,35K	—	-0.23%
08/05/2026	$0,2916	$0,3022	$0,2896	$0,3016	$767,40K	$41,85M	+3.43%
07/05/2026	$0,2974	$0,2976	$0,2884	$0,2916	$818,43K	—	-1.95%
06/05/2026	$0,2951	$0,3125	$0,2943	$0,2974	$1,14M	—	+0.78%
05/05/2026	$0,2877	$0,3000	$0,2857	$0,2951	$828,14K	—	+2.57%
04/05/2026	$0,2895	$0,2932	$0,2845	$0,2877	$652,18K	—	-0.62%
03/05/2026	$0,2915	$0,2955	$0,2843	$0,2895	$650,86K	—	-0.69%
02/05/2026	$0,2903	$0,2946	$0,2880	$0,2915	$461,93K	—	+0.41%
01/05/2026	$0,2885	$0,2947	$0,2839	$0,2903	$628,69K	$40,29M	+0.62%
30/04/2026	$0,2871	$0,2956	$0,2862	$0,2885	$623,28K	—	+0.49%
29/04/2026	$0,2923	$0,2957	$0,2832	$0,2871	$692,43K	—	-1.78%
28/04/2026	$0,2958	$0,2994	$0,2890	$0,2923	$853,85K	—	-1.18%
27/04/2026	$0,3011	$0,3056	$0,2862	$0,2958	$950,43K	—	-1.76%
26/04/2026	$0,3018	$0,3086	$0,3009	$0,3011	$808,47K	—	-0.23%
25/04/2026	$0,3019	$0,3061	$0,2975	$0,3018	$701,63K	—	-0.03%
24/04/2026	$0,3014	$0,3083	$0,2981	$0,3019	$1,04M	$41,82M	+0.17%
23/04/2026	$0,2966	$0,3080	$0,2888	$0,3014	$1,38M	—	+1.62%
22/04/2026	$0,2937	$0,3105	$0,2922	$0,2966	$1,32M	—	+0.99%
21/04/2026	$0,2925	$0,3140	$0,2886	$0,2937	$2,31M	—	+0.41%
20/04/2026	$0,2811	$0,2945	$0,2784	$0,2925	$4,68M	—	+4.06%
19/04/2026	$0,2817	$0,2831	$0,2668	$0,2811	$4,55M	—	-0.21%
18/04/2026	$0,2987	$0,3034	$0,2807	$0,2817	$1,13M	—	-5.69%
17/04/2026	$0,2944	$0,3080	$0,2928	$0,2987	$1,39M	$41,35M	+1.46%
16/04/2026	$0,2884	$0,2998	$0,2852	$0,2944	$1,31M	—	+2.08%
15/04/2026	$0,2784	$0,2959	$0,2765	$0,2884	$1,01M	—	+3.59%
14/04/2026	$0,2798	$0,2848	$0,2741	$0,2784	$1,00M	—	-0.50%
13/04/2026	$0,2657	$0,2818	$0,2654	$0,2798	$1,11M	—	+5.31%
12/04/2026	$0,2798	$0,2815	$0,2642	$0,2657	$1,16M	—	-5.04%
11/04/2026	$0,2740	$0,2825	$0,2685	$0,2798	$860,17K	—	+2.12%
10/04/2026	$0,2805	$0,2830	$0,2684	$0,2740	$1,12M	$37,89M	-2.32%
09/04/2026	$0,2879	$0,2970	$0,2750	$0,2805	$1,64M	—	-2.57%
08/04/2026	$0,2747	$0,2960	$0,2716	$0,2879	$1,38M	—	+4.81%
07/04/2026	$0,2689	$0,2750	$0,2640	$0,2747	$811,66K	—	+2.16%
06/04/2026	$0,2719	$0,2777	$0,2658	$0,2689	$737,56K	—	-1.10%
05/04/2026	$0,2672	$0,2728	$0,2625	$0,2719	$797,64K	—	+1.76%
04/04/2026	$0,2636	$0,2679	$0,2613	$0,2672	$590,20K	—	+1.37%
03/04/2026	$0,2666	$0,2701	$0,2631	$0,2636	$704,14K	$36,37M	-1.13%
02/04/2026	$0,2711	$0,2739	$0,2636	$0,2666	$888,70K	—	-1.66%
01/04/2026	$0,2712	$0,2855	$0,2695	$0,2711	$1,02M	—	-0.04%
31/03/2026	$0,2638	$0,2779	$0,2620	$0,2712	$1,07M	—	+2.81%
30/03/2026	$0,2638	$0,2724	$0,2619	$0,2638	$687,28K	—	+0.00%
29/03/2026	$0,2660	$0,2698	$0,2608	$0,2638	$673,09K	—	-0.83%
28/03/2026	$0,2658	$0,2707	$0,2642	$0,2660	$651,67K	—	+0.08%
27/03/2026	$0,2677	$0,2715	$0,2612	$0,2658	$1,23M	$36,69M	-0.71%
26/03/2026	$0,2804	$0,2815	$0,2655	$0,2677	$1,66M	—	-4.53%
25/03/2026	$0,2774	$0,2880	$0,2767	$0,2804	$1,42M	—	+1.08%
24/03/2026	$0,2777	$0,2800	$0,2712	$0,2774	$1,14M	—	-0.11%
23/03/2026	$0,2710	$0,2864	$0,2673	$0,2777	$1,65M	—	+2.47%
22/03/2026	$0,2779	$0,2812	$0,2693	$0,2710	$1,13M	—	-2.48%
21/03/2026	$0,2763	$0,2918	$0,2761	$0,2779	$1,19M	—	+0.58%
20/03/2026	$0,2797	$0,2825	$0,2689	$0,2763	$1,26M	$38,01M	-1.22%
19/03/2026	$0,2959	$0,3027	$0,2729	$0,2797	$2,47M	—	-5.47%
18/03/2026	$0,2960	$0,3292	$0,2876	$0,2959	$3,41M	—	-0.03%
17/03/2026	$0,2927	$0,2969	$0,2859	$0,2960	$1,75M	—	+1.13%
16/03/2026	$0,2743	$0,3016	$0,2704	$0,2927	$2,56M	—	+6.71%
15/03/2026	$0,2719	$0,2768	$0,2692	$0,2743	$974,74K	—	+0.88%
14/03/2026	$0,2735	$0,2774	$0,2627	$0,2719	$1,22M	—	-0.59%
13/03/2026	$0,2825	$0,2890	$0,2689	$0,2735	$1,83M	$37,65M	-3.19%
12/03/2026	$0,2826	$0,2874	$0,2788	$0,2825	$1,67M	—	-0.04%
11/03/2026	$0,2787	$0,2861	$0,2769	$0,2826	$3,10M	—	+1.40%
10/03/2026	$0,2777	$0,2860	$0,2729	$0,2787	$3,41M	—	+0.36%
09/03/2026	$0,2742	$0,2823	$0,2708	$0,2777	$2,53M	—	+1.28%
08/03/2026	$0,2790	$0,2863	$0,2694	$0,2742	$2,23M	—	-1.72%
07/03/2026	$0,2891	$0,2896	$0,2728	$0,2790	$1,76M	—	-3.49%
06/03/2026	$0,3022	$0,3087	$0,2850	$0,2891	$2,84M	$39,72M	-4.33%
05/03/2026	$0,3044	$0,3100	$0,2950	$0,3022	$2,64M	—	-0.72%
04/03/2026	$0,2961	$0,3125	$0,2944	$0,3044	$2,32M	—	+2.80%
03/03/2026	$0,2925	$0,2979	$0,2879	$0,2961	$1,49M	—	+1.23%
02/03/2026	$0,2929	$0,3068	$0,2891	$0,2925	$2,48M	—	-0.14%
01/03/2026	$0,3034	$0,3115	$0,2865	$0,2929	$1,50M	—	-3.46%
28/02/2026	$0,2985	$0,3041	$0,2842	$0,3034	$1,52M	—	+1.64%
27/02/2026	$0,3058	$0,3140	$0,2886	$0,2985	$1,97M	$41,05M	-2.39%
26/02/2026	$0,3207	$0,3228	$0,3027	$0,3058	$1,60M	—	-4.65%
25/02/2026	$0,3068	$0,3364	$0,3051	$0,3207	$2,36M	—	+4.53%
24/02/2026	$0,2952	$0,3079	$0,2898	$0,3068	$1,35M	—	+3.93%
23/02/2026	$0,3033	$0,3103	$0,2913	$0,2952	$1,36M	—	-2.67%
22/02/2026	$0,3240	$0,3243	$0,2981	$0,3033	$1,20M	—	-6.39%
21/02/2026	$0,3272	$0,3319	$0,3217	$0,3240	$976,06K	—	-0.98%
20/02/2026	$0,3305	$0,3374	$0,3223	$0,3272	$1,15M	$44,93M	-1.00%
19/02/2026	$0,3311	$0,3431	$0,3227	$0,3305	$1,76M	—	-0.18%
18/02/2026	$0,3405	$0,3554	$0,3287	$0,3311	$2,26M	—	-2.76%
17/02/2026	$0,3653	$0,3655	$0,3354	$0,3405	$2,23M	—	-6.79%
16/02/2026	$0,3411	$0,3728	$0,3400	$0,3653	$3,62M	—	+7.09%
15/02/2026	$0,3311	$0,3758	$0,3304	$0,3411	$5,42M	—	+3.02%
14/02/2026	$0,2788	$0,3781	$0,2788	$0,3311	$6,95M	—	+18.76%
13/02/2026	$0,2768	$0,2831	$0,2609	$0,2788	$1,87M	$38,30M	+0.72%
12/02/2026	$0,2915	$0,3029	$0,2743	$0,2768	$4,63M	—	-5.04%
11/02/2026	$0,3073	$0,3075	$0,2821	$0,2915	$2,55M	—	-5.14%
10/02/2026	$0,2981	$0,3212	$0,2975	$0,3073	$3,44M	—	+3.09%
09/02/2026	$0,3167	$0,3195	$0,2947	$0,2981	$2,96M	—	-5.87%
08/02/2026	$0,2865	$0,3268	$0,2800	$0,3167	$4,25M	—	+10.54%
07/02/2026	$0,2887	$0,3017	$0,2774	$0,2865	$3,84M	—	-0.76%
06/02/2026	$0,2699	$0,3033	$0,2587	$0,2887	$4,71M	$39,56M	+6.97%
05/02/2026	$0,2902	$0,2964	$0,2604	$0,2699	$4,51M	—	-7.00%
04/02/2026	$0,2961	$0,3010	$0,2809	$0,2902	$3,13M	—	-1.99%
03/02/2026	$0,3017	$0,3148	$0,2896	$0,2961	$3,54M	—	-1.86%
02/02/2026	$0,2829	$0,3277	$0,2805	$0,3017	$5,30M	—	+6.65%
01/02/2026	$0,2865	$0,2963	$0,2780	$0,2829	$5,55M	—	-1.26%
31/01/2026	$0,3199	$0,3209	$0,2636	$0,2865	$6,32M	—	-10.44%
30/01/2026	$0,3293	$0,3329	$0,3084	$0,3199	$5,81M	$43,92M	-2.85%
29/01/2026	$0,3529	$0,3685	$0,3200	$0,3293	$6,11M	—	-6.69%
28/01/2026	$0,3668	$0,3724	$0,3446	$0,3529	$6,53M	—	-3.79%
27/01/2026	$0,3512	$0,3994	$0,3485	$0,3668	$6,69M	—	+4.44%
26/01/2026	$0,3694	$0,3869	$0,3491	$0,3512	$5,63M	—	-4.93%
25/01/2026	$0,3665	$0,3725	$0,3474	$0,3694	$5,57M	—	+0.79%
24/01/2026	$0,3716	$0,3866	$0,3662	$0,3665	$4,52M	—	-1.37%
23/01/2026	$0,3694	$0,3790	$0,3608	$0,3716	$5,50M	$51,07M	+0.60%
22/01/2026	$0,3832	$0,3890	$0,3677	$0,3694	$5,38M	—	-3.60%
21/01/2026	$0,3682	$0,3970	$0,3680	$0,3832	$5,46M	—	+4.07%
20/01/2026	$0,3753	$0,3843	$0,3600	$0,3682	$6,61M	—	-1.89%
19/01/2026	$0,3937	$0,3937	$0,3647	$0,3753	$8,89M	—	-4.67%
18/01/2026	$0,4007	$0,4141	$0,3930	$0,3937	$7,97M	—	-1.75%
17/01/2026	$0,4068	$0,4162	$0,3964	$0,4007	$8,39M	—	-1.50%
16/01/2026	$0,3786	$0,4136	$0,3729	$0,4068	$7,31M	$55,80M	+7.45%
15/01/2026	$0,3945	$0,3946	$0,3679	$0,3786	$8,40M	—	-4.03%
14/01/2026	$0,4057	$0,4197	$0,3929	$0,3945	$9,28M	—	-2.76%
13/01/2026	$0,3946	$0,4188	$0,3913	$0,4057	$8,47M	—	+2.81%
12/01/2026	$0,4036	$0,4166	$0,3910	$0,3946	$7,32M	—	-2.23%
11/01/2026	$0,4182	$0,4230	$0,3978	$0,4036	$6,57M	—	-3.49%
10/01/2026	$0,4599	$0,4600	$0,4166	$0,4182	$5,04M	—	-9.07%
09/01/2026	$0,4757	$0,4911	$0,4501	$0,4599	$6,56M	$62,92M	-3.32%
08/01/2026	$0,4627	$0,5059	$0,4603	$0,4757	$9,04M	—	+2.81%
07/01/2026	$0,4988	$0,4989	$0,4572	$0,4627	$8,19M	—	-7.24%
06/01/2026	$0,5197	$0,5271	$0,4842	$0,4988	$8,56M	—	-4.02%
05/01/2026	$0,5477	$0,5539	$0,5065	$0,5197	$9,01M	—	-5.11%
04/01/2026	$0,5334	$0,5568	$0,5224	$0,5477	$7,43M	—	+2.68%
03/01/2026	$0,5376	$0,5519	$0,5039	$0,5334	$6,68M	—	-0.78%
02/01/2026	$0,5186	$0,5522	$0,5126	$0,5376	$6,99M	$67,56M	+3.66%
01/01/2026	$0,4920	$0,5308	$0,4825	$0,5186	$6,26M	—	+5.41%
31/12/2025	$0,4953	$0,5189	$0,4836	$0,4920	$6,90M	—	-0.67%
30/12/2025	$0,5046	$0,5144	$0,4763	$0,4953	$8,15M	—	-1.84%
29/12/2025	$0,5134	$0,5714	$0,5012	$0,5046	$9,43M	—	-1.71%
28/12/2025	$0,5528	$0,5556	$0,5038	$0,5134	$8,89M	—	-7.13%
27/12/2025	$0,4758	$0,5719	$0,4735	$0,5528	$9,92M	—	+16.18%
26/12/2025	$0,4506	$0,4941	$0,4382	$0,4758	$8,48M	$60,03M	+5.59%
25/12/2025	$0,4355	$0,4947	$0,4332	$0,4506	$10,75M	—	+3.47%
24/12/2025	$0,4460	$0,4520	$0,4177	$0,4355	$9,86M	—	-2.35%
23/12/2025	$0,4229	$0,4649	$0,4020	$0,4460	$10,12M	—	+5.46%
22/12/2025	$0,4033	$0,4471	$0,4031	$0,4229	$9,93M	—	+4.86%
21/12/2025	$0,4140	$0,4140	$0,3955	$0,4033	$8,80M	—	-2.58%
20/12/2025	$0,4188	$0,4214	$0,3959	$0,4140	$8,35M	—	-1.15%
19/12/2025	$0,4008	$0,4271	$0,4005	$0,4188	$9,16M	$53,22M	+4.49%
18/12/2025	$0,3958	$0,4193	$0,3874	$0,4008	$9,30M	—	+1.26%
17/12/2025	$0,4389	$0,4460	$0,3925	$0,3958	$9,56M	—	-9.82%
16/12/2025	$0,4604	$0,4647	$0,4022	$0,4389	$9,55M	—	-4.67%
15/12/2025	$0,5046	$0,5230	$0,4500	$0,4604	$7,71M	—	-8.76%
14/12/2025	$0,5160	$0,5281	$0,5004	$0,5046	$6,35M	—	-2.21%
13/12/2025	$0,5065	$0,5332	$0,5065	$0,5160	$4,30M	—	+1.88%
12/12/2025	$0,5090	$0,5114	$0,5000	$0,5065	$2,92M	$64,64M	-0.49%
11/12/2025	$0,5193	$0,5193	$0,5000	$0,5090	$3,39M	—	-1.98%
10/12/2025	$0,5384	$0,5481	$0,5181	$0,5193	$3,57M	—	-3.55%
09/12/2025	$0,5585	$0,5641	$0,5323	$0,5384	$3,65M	—	-3.60%
08/12/2025	$0,5414	$0,5791	$0,5374	$0,5585	$2,62M	—	+3.16%
07/12/2025	$0,5320	$0,5759	$0,5258	$0,5414	$2,77M	—	+1.77%
06/12/2025	$0,5386	$0,5496	$0,5276	$0,5320	$1,98M	—	-1.23%
05/12/2025	$0,5276	$0,5525	$0,5183	$0,5386	$3,78M	$69,25M	+2.08%
04/12/2025	$0,5922	$0,6020	$0,5216	$0,5276	$2,92M	—	-10.91%
03/12/2025	$0,5980	$0,6110	$0,5813	$0,5922	$1,59M	—	-0.97%
02/12/2025	$0,5322	$0,6134	$0,5221	$0,5980	$2,51M	—	+12.36%
01/12/2025	$0,6615	$0,6645	$0,5000	$0,5322	$5,53M	—	-19.55%
30/11/2025	$0,6733	$0,6915	$0,6597	$0,6615	$1,91M	—	-1.75%
29/11/2025	$0,7188	$0,7233	$0,6714	$0,6733	$2,09M	—	-6.33%
28/11/2025	$0,7312	$0,7419	$0,7115	$0,7188	$1,39M	$91,99M	-1.70%
27/11/2025	$0,7445	$0,7465	$0,7163	$0,7312	$1,53M	—	-1.79%
26/11/2025	$0,7517	$0,7537	$0,7314	$0,7445	$1,60M	—	-0.96%
25/11/2025	$0,7490	$0,7549	$0,7263	$0,7517	$1,59M	—	+0.36%
24/11/2025	$0,7199	$0,7591	$0,7147	$0,7490	$1,77M	—	+4.04%
23/11/2025	$0,7286	$0,7465	$0,7167	$0,7199	$1,62M	—	-1.19%
22/11/2025	$0,7307	$0,7353	$0,6949	$0,7286	$2,61M	$93,79M	-0.29%
21/11/2025	$0,7545	$0,7747	$0,7141	$0,7307	$4,27M	—	-3.15%
20/11/2025	$0,8143	$0,8198	$0,7402	$0,7545	$3,87M	—	-7.34%
19/11/2025	$0,8102	$0,8320	$0,7648	$0,8143	$4,27M	—	+0.51%
18/11/2025	$0,7423	$0,8260	$0,7315	$0,8102	$4,61M	—	+9.15%
17/11/2025	$0,8045	$0,8484	$0,7368	$0,7423	$5,45M	—	-7.73%
16/11/2025	$0,8009	$0,8514	$0,7736	$0,8045	$3,39M	—	+0.45%
15/11/2025	$0,7672	$0,8136	$0,7624	$0,8009	$2,58M	—	+4.39%
14/11/2025	$0,7790	$0,8200	$0,7635	$0,7672	$4,01M	$99,02M	-1.51%
13/11/2025	$0,8069	$0,8499	$0,7602	$0,7790	$4,91M	—	-3.46%

Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.

Lịch sử giá APEX

Retornos mensais APEX

Configurações

Moeda

Mercado

Derivativos

DeFi e DEX

Corretoras

Ferramentas

Notícias