papéis
login
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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20203,25%0,299,219,008,909,3428M10.907
30/06/2020-0,45%-0,048,928,988,839,1619M6.794
29/06/20201,93%0,178,968,828,638,9619M5.352
26/06/2020-1,57%-0,148,798,868,698,9913M5.736
25/06/2020-0,78%-0,078,939,028,869,0917M6.178
24/06/2020-2,70%-0,259,009,208,839,3036M16.989
23/06/2020-0,11%-0,019,259,379,179,5323M12.579
22/06/2020-1,17%-0,119,269,439,209,5623M9.295
19/06/2020-0,32%-0,039,379,629,279,6563M10.703
18/06/2020-0,21%-0,029,409,389,329,5720M7.957
17/06/20202,95%0,279,429,199,149,5314M5.183
16/06/20200,33%0,039,159,379,069,5221M7.582
15/06/20200,22%0,029,128,918,739,2523M8.264
12/06/2020-5,50%-0,539,109,358,939,4037M16.744
10/06/2020-2,23%-0,229,6310,039,5310,1850M13.695
09/06/20201,13%0,119,859,599,4610,0041M11.589
08/06/20201,67%0,169,749,699,539,8644M14.196
05/06/20201,91%0,189,589,549,479,6938M10.585
04/06/20201,08%0,109,409,309,169,5425M10.601
03/06/20202,20%0,209,309,359,229,5045M14.378
02/06/20200,89%0,089,109,058,959,2343M13.251
01/06/20204,52%0,399,028,608,539,0235M13.470
29/05/2020-0,80%-0,078,638,738,368,7527M9.263
28/05/2020-2,25%-0,208,708,908,608,9432M9.563
27/05/20202,30%0,208,908,778,618,9035M11.949
26/05/20201,52%0,138,708,738,588,8742M5.242
25/05/20202,76%0,238,578,588,518,8539M6.588
22/05/20201,09%0,098,348,207,998,5131M17.843
21/05/2020-1,55%-0,138,258,408,158,6434M16.552
20/05/20203,84%0,318,388,208,158,5229M7.986
19/05/20200,88%0,078,077,927,918,3421M8.552
18/05/20206,67%0,508,007,637,628,1125M10.377
15/05/2020-4,34%-0,347,507,807,507,9920M7.867
14/05/20203,16%0,247,847,477,337,9841M10.986
13/05/2020-4,52%-0,367,608,047,358,0877M12.876
12/05/2020-1,12%-0,097,968,167,888,3231M7.084
11/05/20200,37%0,038,058,007,838,2340M14.133
08/05/20201,01%0,088,027,927,838,2225M10.507
07/05/2020-5,02%-0,427,948,807,908,8037M14.099
06/05/2020-2,11%-0,188,368,608,228,6015M6.815
05/05/2020-1,95%-0,178,548,718,428,8712M4.654
04/05/2020-0,34%-0,038,718,508,388,7130M9.896
30/04/2020-6,22%-0,588,749,218,739,4738M5.494
29/04/20200,32%0,039,329,449,179,5513M5.962
28/04/20207,03%0,619,298,868,819,2911M5.348
27/04/2020-0,57%-0,058,688,828,468,8835M10.599
24/04/2020-7,13%-0,678,739,188,309,3836M12.684
23/04/2020-2,49%-0,249,409,709,239,8519M8.366
22/04/20202,34%0,229,649,449,369,8719M6.925
20/04/20200,75%0,079,429,169,059,5911M4.470
17/04/20204,59%0,419,359,208,969,3947M7.353
16/04/2020-0,45%-0,048,948,998,809,1724M3.311
15/04/2020-1,97%-0,188,989,108,869,1615M6.466
14/04/20201,89%0,179,169,028,949,2915M7.322
13/04/20201,35%0,128,998,848,419,0130M6.557
09/04/2020-4,93%-0,468,879,448,789,6422M5.907
08/04/20209,76%0,839,338,508,449,3413M4.742
07/04/2020-1,05%-0,098,508,988,409,2222M10.406
06/04/20204,76%0,398,598,658,399,0713M5.081
03/04/2020-7,45%-0,668,208,808,138,8016M7.781
02/04/20201,03%0,098,868,808,318,9422M11.477
01/04/2020-4,26%-0,398,778,938,518,9715M7.081
31/03/2020-6,91%-0,689,169,698,879,8817M9.205
30/03/2020-0,81%-0,089,849,929,6810,239M4.177
27/03/2020-0,90%-0,099,929,689,5010,1410M4.200
26/03/20206,15%0,5810,019,309,3010,4019M7.126
25/03/20203,63%0,339,439,259,0310,0423M6.984
24/03/20201,11%0,109,109,418,969,6239M11.527
23/03/20208,17%0,689,008,317,749,0050M13.129
20/03/20201,09%0,098,328,778,219,0262M22.450
19/03/20204,97%0,398,237,717,358,5546M22.869
18/03/2020-5,31%-0,447,848,007,188,1931M14.771
17/03/2020-0,72%-0,068,288,628,128,8335M18.579
16/03/2020-13,03%-1,258,348,558,309,0344M16.702
13/03/20209,60%0,849,5910,058,5510,0545M16.484
12/03/2020-22,43%-2,538,759,868,609,8633M7.201
11/03/2020-7,24%-0,8811,2811,9210,5512,0633M12.046
10/03/20205,74%0,6612,1612,0011,4912,3351M14.258
09/03/2020-10,99%-1,4211,5012,0011,4612,1436M14.360
06/03/2020-2,49%-0,3312,9212,7812,4013,0035M12.262
05/03/2020-5,69%-0,8013,2513,8112,9314,0130M7.806
04/03/20201,81%0,2514,0513,8613,6814,2028M7.474
03/03/2020-3,70%-0,5313,8014,2113,7614,4538M9.580
02/03/20203,99%0,5514,3313,9313,6014,3325M7.783
28/02/20201,77%0,2413,7813,3512,9013,7859M12.084
27/02/2020-2,38%-0,3313,5413,5113,5014,0256M11.824
26/02/2020-5,65%-0,8313,8714,1213,8114,2839M8.051
21/02/2020-1,34%-0,2014,7014,9314,6114,9327M8.574
20/02/2020-2,30%-0,3514,9015,2214,7415,2837M9.845
19/02/2020-0,20%-0,0315,2515,3715,2015,6016M4.715
18/02/20200,53%0,0815,2815,2415,0915,3017M4.744
17/02/20200,00%0,0015,2015,4415,0515,4413M4.022
14/02/2020-1,55%-0,2415,2015,4515,0515,6717M5.072
13/02/2020-0,06%-0,0115,4415,2115,0615,4425M5.804
12/02/20201,71%0,2615,4515,2015,0315,5034M6.190
11/02/20202,64%0,3915,1914,9814,8115,2247M7.900
10/02/2020-2,95%-0,4514,8015,0314,4515,2750M10.873
07/02/2020-3,36%-0,5315,2515,7015,1715,7335M7.894
06/02/2020-4,13%-0,6815,7816,8115,7116,9052M10.105
05/02/20200,92%0,1516,4616,5016,2716,7527M7.588
04/02/20201,49%0,2416,3116,1616,1616,5020M4.429
03/02/20203,21%0,5016,0715,6715,5216,4825M6.717
31/01/2020-0,38%-0,0615,5715,6015,4215,7633M8.969
30/01/2020-1,76%-0,2815,6315,7215,1615,7558M11.125
29/01/20201,34%0,2115,9115,8915,6616,1043M5.904
28/01/20201,29%0,2015,7015,5115,4015,8520M5.699
27/01/2020-3,19%-0,5115,5015,8915,3515,8940M11.568
24/01/2020-0,06%-0,0116,0116,0715,9316,22116M5.201
23/01/20202,04%0,3216,0215,7815,2916,0935M8.289
22/01/20201,03%0,1615,7015,6015,4615,7738M8.127
21/01/20201,57%0,2415,5415,3015,1415,5434M7.054
20/01/20200,39%0,0615,3015,3015,0315,4118M3.198
17/01/2020-1,93%-0,3015,2415,5615,1015,5642M6.820
16/01/2020-0,83%-0,1315,5415,7015,3415,7222M5.544
15/01/2020-0,19%-0,0315,6715,6915,1915,6950M9.835
14/01/20200,90%0,1415,7015,5215,3815,7030M7.428
13/01/20201,70%0,2615,5615,4815,2715,5625M4.174
10/01/20200,00%0,0015,3015,3015,1515,6839M6.417
09/01/20200,00%0,0015,3015,4215,0915,4628M5.909
08/01/2020-2,86%-0,4515,3015,8215,2715,8265M11.023
07/01/20203,62%0,5515,7515,2014,8915,7548M7.888
06/01/2020-2,56%-0,4015,2015,5515,1015,5537M8.164
03/01/20206,12%0,9015,6014,6914,5115,6055M9.887
02/01/20201,52%0,2214,7014,4914,2414,7029M8.347
30/12/20191,97%0,2814,4814,2014,0414,4826M5.063
27/12/20190,28%0,0414,2014,3014,0214,3819M3.838
26/12/20190,00%0,0014,1614,1613,7214,1643M5.229
23/12/20192,61%0,3614,1613,8213,6014,1838M11.282
20/12/2019-2,68%-0,3813,8014,2213,8014,2250M6.972
19/12/2019-1,87%-0,2714,1814,5414,1514,5426M5.975
18/12/20192,12%0,3014,4514,1514,0614,4933M8.914
17/12/2019-2,28%-0,3314,1514,4514,1414,4924M8.180
16/12/2019-1,09%-0,1614,4814,6814,4114,7333M7.202
13/12/2019--14,6414,6414,4014,6414M4.002


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br