ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRPR3

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

empresa: brpr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/10/20232,48%3,17131,17133,06125,00133,961M56
18/10/2023-17,42%-27,00128,00151,43128,00151,612M96
17/10/2023-14,37%-26,01155,00170,01151,00171,002M100
16/10/2023-13,85%-29,09181,01207,99181,01207,992M69
13/10/2023-8,59%-19,74210,10229,19206,00236,00895K29
11/10/20238,39%17,80229,84212,49212,49239,99526K21
10/10/2023-0,91%-1,95212,04214,99208,55219,79577K16
09/10/20232,77%5,77213,99205,01205,01214,00106K5
06/10/20230,93%1,92208,22206,30206,30238,991M39
05/10/202325,02%41,29206,30151,80150,00266,062M69
04/10/2023-43,49%-126,99165,01290,00165,01290,001M51
03/10/2023-28,78%-118,01292,00400,20292,00439,005M123
02/10/2023-34,92%-219,99410,01635,31410,01635,318M112
29/09/20230,95%5,90630,00638,31598,42638,312M25
28/09/2023-6,03%-40,08624,10681,00624,10681,2611M146
27/09/20232,77%17,93664,18657,68629,69664,184M50
26/09/2023-5,87%-40,31646,25677,98646,25693,797M79
25/09/2023-5,95%-43,45686,56767,93686,56767,9310M99
22/09/2023-2,28%-17,06730,01754,63730,01755,7512M141
21/09/2023-4,22%-32,93747,07764,21747,07785,397M64
20/09/20232,02%15,44780,00785,00759,61785,316M51
19/09/2023-0,49%-3,73764,56765,38730,77794,969M88
18/09/20238,98%63,30768,29725,65716,35776,3613M110
15/09/2023-21,67%-195,01704,99905,45704,99945,4512M112
14/09/202337,59%245,86900,00661,32650,18900,005M51
13/09/2023-0,89%-5,86654,14640,27617,67668,3339M518
12/09/20237,62%46,73660,00630,30625,89709,6322M289
11/09/2023-11,46%-79,36613,27681,87545,02682,016M55
08/09/20238,68%55,29692,63618,50618,50738,7620M181
06/09/202331,14%151,34637,34490,25488,74674,4711M152
05/09/202331,71%117,01486,00379,68361,82486,0012M245
04/09/20236,96%24,00368,99349,99336,02368,997M166
01/09/2023-4,17%-15,01344,99370,18340,00370,187M164
31/08/2023370,96%283,56360,00325,03317,16360,006M128
30/08/20233,40%2,5176,4473,4373,1876,445M562
29/08/20230,63%0,4673,9372,9771,6274,805M446
28/08/20234,33%3,0573,4771,0970,5973,976M571
25/08/2023-2,33%-1,6870,4270,2170,2173,206M694
24/08/20230,47%0,3472,1070,7570,4373,243M230
23/08/20232,51%1,7671,7669,6069,0273,376M686
22/08/2023-2,25%-1,6170,0071,9469,4075,094M343
21/08/2023-0,33%-0,2471,6171,2969,4072,985M552
18/08/20235,04%3,4571,8569,0667,0673,2311M1.130
17/08/2023-14,52%-11,6268,4081,6768,4084,9511M1.127
16/08/2023-10,12%-9,0180,0289,0080,0291,639M731
15/08/20237,97%6,5789,0382,5282,5289,528M547
14/08/2023-11,63%-10,8582,4692,1182,4694,4616M1.440
11/08/20233,70%3,3393,3190,0187,8793,488M671
10/08/20237,12%5,9889,9883,1283,1290,708M684
09/08/2023-6,57%-5,9184,0089,0084,0093,297M576
08/08/20234,40%3,7989,9184,6482,0289,919M584
07/08/20235,35%4,3786,1281,7578,9086,126M527
04/08/2023-5,56%-4,8181,7586,5681,6292,019M719
03/08/20233,01%2,5386,5683,9682,2588,024M363
02/08/20237,40%5,7984,0378,0575,0386,556M346
01/08/2023-5,20%-4,2978,2482,4978,2485,5012M964
31/07/20235,43%4,2582,5377,0076,8085,6810M846
28/07/20235,06%3,7778,2874,1074,1078,859M883
27/07/2023-0,92%-0,6974,5175,0069,7776,8510M1.014
26/07/2023-2,25%-1,7375,2075,6475,0677,951M125
25/07/2023-6,07%-4,9776,9382,0176,9382,682M153
24/07/2023-7,32%-6,4781,9088,3781,9089,633M254
21/07/2023-2,48%-2,2588,3791,0088,3792,283M221
20/07/2023-2,68%-2,5090,6292,3090,6294,056M458
19/07/20230,13%0,1293,1293,0090,0198,205M394
18/07/20232,19%1,9993,0091,0188,1193,0412M954
17/07/2023-6,61%-6,4491,0196,2089,9296,2010M697
14/07/20231,61%1,5497,4594,0090,0897,5011M932
13/07/20232,54%2,3895,9193,8091,57101,189M679
12/07/2023-11,31%-11,9393,53107,8593,39108,0913M915
11/07/20233,35%3,42105,46101,7699,66108,0014M1.062
10/07/20236,56%6,28102,0495,4792,64102,418M548
07/07/20232,75%2,5695,7692,5690,3295,768M632
06/07/2023-3,92%-3,8093,2096,4290,6596,429M761
05/07/20231,04%1,0097,0096,0491,1197,563M202
04/07/20234,04%3,7396,0093,0092,6099,6010M742
03/07/202313,58%11,0392,2782,3282,3296,504M325
30/06/20232,10%1,6781,2479,5778,9383,143M203
29/06/20236,48%4,8479,5774,7374,3080,876M602
28/06/2023-3,42%-2,6574,7377,0374,2379,003M288
27/06/2023-5,63%-4,6277,3882,0377,3883,2611M1.017
26/06/20231,49%1,2082,0078,9678,0082,006M512
23/06/20230,86%0,6980,8080,6274,1281,284M308
22/06/202311,11%8,0180,1173,0071,4380,113M231
21/06/20230,03%0,0272,1070,9770,8575,005M494
20/06/20234,27%2,9572,0868,5568,2472,084M396
19/06/2023-1,24%-0,8769,1370,0068,6773,138M728
16/06/2023-5,85%-4,3570,0074,3568,6477,0315M982
15/06/20234,38%3,1274,3573,3571,1576,755M432
14/06/20236,86%4,5771,2366,7165,1572,243M214
13/06/20230,48%0,3266,6665,7765,7767,65798K84
12/06/20232,08%1,3566,3465,0063,5067,993M224
09/06/20233,04%1,9264,9964,0062,4465,003M206
07/06/2023-6,74%-4,5663,0767,8762,3168,582M192
06/06/2023-1,28%-0,8867,6368,4366,3871,696M501
05/06/20238,75%5,5168,5161,7861,1269,315M364
02/06/20234,13%2,5063,0060,1560,1563,692M215
01/06/2023-1,10%-0,6760,5062,0058,4762,863M283
31/05/2023-8,36%-5,5861,1765,7560,9767,925M399
30/05/202316,68%9,5466,7556,9156,9166,753M299
29/05/2023-1,48%-0,8657,2158,0057,0258,24628K74
26/05/20230,62%0,3658,0758,0157,9459,671M109
25/05/2023-5,18%-3,1557,7160,7757,0260,772M202
24/05/20232,20%1,3160,8659,2057,6760,864M392
23/05/2023-9,22%-6,0559,5565,9758,7867,005M392
22/05/202313,55%7,8365,6057,2256,6565,604M353
19/05/20231,73%0,9857,7757,4755,9360,653M253
18/05/2023-9,67%-6,0856,7961,8356,7363,245M505
17/05/202311,04%6,2562,8757,3056,6163,013M245
16/05/20232,41%1,3356,6254,7753,6258,418M972
15/05/20236,90%3,5755,2951,4851,0055,674M496
12/05/2023-8,49%-4,8051,7256,8649,2759,007M974
11/05/20236,52%3,4656,5253,3152,8957,665M507
10/05/20233,13%1,6153,0650,8348,0753,2510M1.160
09/05/2023-15,36%-9,3451,4561,4151,4461,418M765
08/05/2023-4,87%-3,1160,7963,6560,7963,657M567
05/05/20230,00%0,0063,9063,0062,9163,904M323
04/05/20230,05%0,0363,9063,4163,1563,903M232
03/05/2023-0,05%-0,0363,8763,5663,4563,872M186
02/05/20230,71%0,4563,9063,8963,4763,901M92
28/04/2023-0,61%-0,3963,4563,8463,4563,9411M622
27/04/20230,00%0,0063,8463,8363,4363,846M400
26/04/20230,71%0,4563,8463,7163,3563,847M498
25/04/2023-0,41%-0,2663,3963,6063,3563,762M190
24/04/20230,08%0,0563,6563,3363,3363,9012M515
20/04/20230,08%0,0563,6063,7263,6063,945M234
19/04/20230,05%0,0363,5563,1063,1063,895M451
18/04/2023-0,66%-0,4263,5263,9463,3863,941M175
17/04/20230,85%0,5463,9463,3463,0863,949M518
14/04/2023-0,91%-0,5863,4063,8463,2663,9412M446
13/04/20230,30%0,1963,9863,7863,2963,994M402
12/04/20231,05%0,6663,7963,2963,2463,808M746
11/04/2023-0,13%-0,0863,1363,9663,1063,9910M779
10/04/2023--63,2163,6663,2164,3612M897


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito