Cotação atual, histórico e gráfico do papel: BRPR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,22% | 0,02 | 9,17 | 9,09 | 9,05 | 9,23 | 4M | 1.769 |
| 14/02/2019 | 1,78% | 0,16 | 9,15 | 9,05 | 8,85 | 9,15 | 7M | 2.575 |
| 13/02/2019 | -0,66% | -0,06 | 8,99 | 8,99 | 8,85 | 9,12 | 5M | 2.100 |
| 12/02/2019 | 1,00% | 0,09 | 9,05 | 9,04 | 8,75 | 9,06 | 6M | 3.739 |
| 11/02/2019 | -1,54% | -0,14 | 8,96 | 9,10 | 8,88 | 9,22 | 4M | 1.874 |
| 08/02/2019 | 4,60% | 0,40 | 9,10 | 8,53 | 8,17 | 9,15 | 16M | 5.902 |
| 07/02/2019 | -2,25% | -0,20 | 8,70 | 8,98 | 8,67 | 9,06 | 10M | 3.901 |
| 06/02/2019 | -1,00% | -0,09 | 8,90 | 8,99 | 8,82 | 9,05 | 18M | 2.208 |
| 05/02/2019 | 1,58% | 0,14 | 8,99 | 8,84 | 8,74 | 8,99 | 8M | 2.498 |
| 04/02/2019 | 0,57% | 0,05 | 8,85 | 8,82 | 8,79 | 8,87 | 4M | 1.114 |
| 01/02/2019 | 0,00% | 0,00 | 8,80 | 8,83 | 8,70 | 8,84 | 10M | 3.712 |
| 31/01/2019 | 0,00% | 0,00 | 8,80 | 8,82 | 8,78 | 8,93 | 11M | 3.364 |
| 30/01/2019 | 0,11% | 0,01 | 8,80 | 8,79 | 8,70 | 8,85 | 12M | 3.723 |
| 29/01/2019 | 1,03% | 0,09 | 8,79 | 8,69 | 8,64 | 8,80 | 13M | 2.650 |
| 28/01/2019 | 1,16% | 0,10 | 8,70 | 8,50 | 8,50 | 8,70 | 5M | 1.850 |
| 24/01/2019 | 0,00% | 0,00 | 8,60 | 8,66 | 8,51 | 8,68 | 9M | 5.008 |
| 23/01/2019 | -1,04% | -0,09 | 8,60 | 8,77 | 8,55 | 8,77 | 7M | 3.824 |
| 22/01/2019 | -1,47% | -0,13 | 8,69 | 8,80 | 8,60 | 8,89 | 8M | 2.288 |
| 21/01/2019 | 2,20% | 0,19 | 8,82 | 8,65 | 8,57 | 8,82 | 3M | 806 |
| 18/01/2019 | -1,03% | -0,09 | 8,63 | 8,80 | 8,61 | 8,84 | 6M | 2.256 |
| 17/01/2019 | 3,20% | 0,27 | 8,72 | 8,50 | 8,31 | 8,94 | 37M | 7.863 |
| 16/01/2019 | -0,59% | -0,05 | 8,45 | 8,50 | 8,38 | 8,66 | 16M | 2.758 |
| 15/01/2019 | -1,28% | -0,11 | 8,50 | 8,61 | 8,45 | 8,73 | 8M | 3.177 |
| 14/01/2019 | 3,11% | 0,26 | 8,61 | 8,41 | 8,36 | 8,70 | 10M | 3.158 |
| 11/01/2019 | -0,48% | -0,04 | 8,35 | 8,34 | 8,14 | 8,36 | 10M | 2.380 |
| 10/01/2019 | 2,07% | 0,17 | 8,39 | 8,24 | 8,23 | 8,53 | 6M | 2.771 |
| 09/01/2019 | 1,61% | 0,13 | 8,22 | 8,15 | 7,97 | 8,27 | 11M | 2.958 |
| 08/01/2019 | -1,10% | -0,09 | 8,09 | 8,22 | 8,01 | 8,24 | 27M | 2.502 |
| 07/01/2019 | -0,24% | -0,02 | 8,18 | 8,22 | 8,08 | 8,25 | 4M | 2.236 |
| 04/01/2019 | 0,00% | 0,00 | 8,20 | 8,22 | 8,08 | 8,26 | 6M | 3.472 |
| 03/01/2019 | 0,00% | 0,00 | 8,20 | 8,28 | 8,13 | 8,42 | 6M | 3.309 |
| 02/01/2019 | 0,00% | 0,00 | 8,20 | 8,13 | 8,08 | 8,32 | 7M | 3.686 |
| 28/12/2018 | -1,09% | -0,09 | 8,20 | 8,36 | 8,13 | 8,38 | 10M | 4.608 |
| 27/12/2018 | -0,24% | -0,02 | 8,29 | 8,40 | 7,97 | 8,40 | 7M | 2.345 |
| 26/12/2018 | -2,24% | -0,19 | 8,31 | 8,41 | 8,04 | 8,45 | 5M | 1.975 |
| 21/12/2018 | 0,00% | 0,00 | 8,50 | 8,58 | 7,91 | 8,58 | 7M | 2.305 |
| 20/12/2018 | 0,83% | 0,07 | 8,50 | 8,49 | 8,44 | 8,65 | 4M | 2.594 |
| 19/12/2018 | -0,82% | -0,07 | 8,43 | 8,42 | 8,32 | 8,55 | 2M | 1.074 |
| 18/12/2018 | 0,00% | 0,00 | 8,50 | 8,55 | 8,31 | 8,55 | 1M | 933 |
| 17/12/2018 | -0,35% | -0,03 | 8,50 | 8,59 | 8,40 | 8,59 | 1M | 800 |
| 14/12/2018 | -1,61% | -0,14 | 8,53 | 8,63 | 8,51 | 8,63 | 3M | 1.853 |
| 13/12/2018 | -0,23% | -0,02 | 8,67 | 8,60 | 8,60 | 8,80 | 18M | 2.987 |
| 12/12/2018 | 3,21% | 0,27 | 8,69 | 8,36 | 8,35 | 8,69 | 6M | 2.372 |
| 11/12/2018 | 2,93% | 0,24 | 8,42 | 8,27 | 8,03 | 8,42 | 2M | 835 |
| 10/12/2018 | -1,21% | -0,10 | 8,18 | 8,22 | 8,06 | 8,30 | 1M | 685 |
| 07/12/2018 | 3,63% | 0,29 | 8,28 | 8,11 | 7,95 | 8,44 | 4M | 2.175 |
| 06/12/2018 | 1,14% | 0,09 | 7,99 | 7,79 | 7,73 | 8,17 | 3M | 1.839 |
| 05/12/2018 | 0,64% | 0,05 | 7,90 | 7,93 | 7,81 | 7,96 | 2M | 864 |
| 04/12/2018 | 1,29% | 0,10 | 7,85 | 7,82 | 7,75 | 8,01 | 2M | 1.039 |
| 03/12/2018 | 0,78% | 0,06 | 7,75 | 7,85 | 7,63 | 7,87 | 3M | 1.032 |
| 30/11/2018 | -2,66% | -0,21 | 7,69 | 7,92 | 7,69 | 7,98 | 6M | 1.767 |
| 29/11/2018 | -0,13% | -0,01 | 7,90 | 7,89 | 7,86 | 7,95 | 1M | 886 |
| 28/11/2018 | 0,76% | 0,06 | 7,91 | 7,86 | 7,80 | 7,92 | 2M | 800 |
| 27/11/2018 | 0,00% | 0,00 | 7,85 | 7,93 | 7,77 | 7,96 | 3M | 849 |
| 26/11/2018 | -1,26% | -0,10 | 7,85 | 7,95 | 7,65 | 8,19 | 3M | 1.484 |
| 23/11/2018 | 0,25% | 0,02 | 7,95 | 7,90 | 7,82 | 7,99 | 1M | 527 |
| 22/11/2018 | 0,89% | 0,07 | 7,93 | 7,79 | 7,76 | 7,96 | 575K | 343 |
| 21/11/2018 | 0,77% | 0,06 | 7,86 | 7,79 | 7,61 | 8,00 | 3M | 1.548 |
| 19/11/2018 | -1,39% | -0,11 | 7,80 | 7,88 | 7,72 | 7,88 | 3M | 1.230 |
| 16/11/2018 | 2,99% | 0,23 | 7,91 | 7,71 | 7,69 | 7,93 | 3M | 2.051 |
| 14/11/2018 | -1,41% | -0,11 | 7,68 | 7,77 | 7,63 | 7,80 | 3M | 1.482 |
| 13/11/2018 | -0,51% | -0,04 | 7,79 | 7,80 | 7,69 | 7,93 | 3M | 1.385 |
| 12/11/2018 | -0,76% | -0,06 | 7,83 | 7,84 | 7,62 | 7,92 | 5M | 2.582 |
| 09/11/2018 | -0,13% | -0,01 | 7,89 | 7,98 | 7,61 | 8,11 | 6M | 2.549 |
| 08/11/2018 | -2,71% | -0,22 | 7,90 | 8,11 | 7,85 | 8,26 | 6M | 1.767 |
| 07/11/2018 | 0,62% | 0,05 | 8,12 | 8,10 | 8,01 | 8,27 | 4M | 2.064 |
| 06/11/2018 | -0,37% | -0,03 | 8,07 | 8,00 | 7,91 | 8,35 | 3M | 1.619 |
| 05/11/2018 | 1,25% | 0,10 | 8,10 | 8,03 | 7,85 | 8,10 | 9M | 2.834 |
| 01/11/2018 | 2,43% | 0,19 | 8,00 | 7,81 | 7,77 | 8,00 | 5M | 1.748 |
| 31/10/2018 | -1,26% | -0,10 | 7,81 | 7,91 | 7,71 | 7,92 | 3M | 1.349 |
| 30/10/2018 | 4,49% | 0,34 | 7,91 | 7,55 | 7,41 | 7,93 | 5M | 2.336 |
| 29/10/2018 | -0,92% | -0,07 | 7,57 | 7,80 | 7,41 | 7,95 | 8M | 2.644 |
| 26/10/2018 | 2,28% | 0,17 | 7,64 | 7,48 | 7,43 | 7,64 | 4M | 1.569 |
| 25/10/2018 | -2,48% | -0,19 | 7,47 | 7,76 | 7,35 | 7,76 | 8M | 2.990 |
| 24/10/2018 | 1,86% | 0,14 | 7,66 | 7,62 | 7,59 | 7,75 | 17M | 4.700 |
| 23/10/2018 | 4,88% | 0,35 | 7,52 | 7,13 | 7,11 | 7,62 | 17M | 5.005 |
| 22/10/2018 | 4,22% | 0,29 | 7,17 | 7,00 | 6,90 | 7,17 | 17M | 2.934 |
| 19/10/2018 | 2,69% | 0,18 | 6,88 | 6,71 | 6,71 | 6,95 | 10M | 1.954 |
| 18/10/2018 | -0,30% | -0,02 | 6,70 | 6,72 | 6,65 | 6,89 | 10M | 2.960 |
| 17/10/2018 | -0,44% | -0,03 | 6,72 | 6,75 | 6,67 | 6,81 | 5M | 1.775 |
| 16/10/2018 | 0,15% | 0,01 | 6,75 | 6,74 | 6,66 | 6,78 | 13M | 3.102 |
| 15/10/2018 | -0,15% | -0,01 | 6,74 | 6,75 | 6,56 | 6,77 | 5M | 2.003 |
| 11/10/2018 | -1,89% | -0,13 | 6,75 | 6,89 | 6,64 | 6,93 | 9M | 4.756 |
| 10/10/2018 | -2,96% | -0,21 | 6,88 | 7,09 | 6,84 | 7,12 | 5M | 2.452 |
| 09/10/2018 | 1,29% | 0,09 | 7,09 | 7,08 | 6,95 | 7,10 | 11M | 3.366 |
| 08/10/2018 | 4,63% | 0,31 | 7,00 | 6,79 | 6,63 | 7,17 | 67M | 4.700 |
| 05/10/2018 | -0,15% | -0,01 | 6,69 | 6,80 | 6,62 | 6,80 | 9M | 1.967 |
| 04/10/2018 | -0,74% | -0,05 | 6,70 | 6,85 | 6,68 | 6,91 | 26M | 5.111 |
| 03/10/2018 | -7,28% | -0,53 | 6,75 | 7,36 | 6,75 | 7,51 | 210M | 2.368 |
| 02/10/2018 | -0,27% | -0,02 | 7,28 | 7,38 | 7,25 | 7,52 | 3M | 763 |
| 01/10/2018 | -4,58% | -0,35 | 7,30 | 7,64 | 7,29 | 7,64 | 7M | 813 |
| 28/09/2018 | -0,65% | -0,05 | 7,65 | 7,68 | 7,53 | 7,73 | 902K | 440 |
| 27/09/2018 | 3,36% | 0,25 | 7,70 | 7,51 | 7,48 | 7,71 | 1M | 703 |
| 26/09/2018 | -0,93% | -0,07 | 7,45 | 7,59 | 7,41 | 7,70 | 5M | 1.723 |
| 25/09/2018 | -1,70% | -0,13 | 7,52 | 7,60 | 7,46 | 7,73 | 7M | 1.290 |
| 24/09/2018 | -10,00% | -0,85 | 7,65 | 7,96 | 7,55 | 8,00 | 6M | 1.945 |
| 21/09/2018 | -0,82% | -0,07 | 8,50 | 8,58 | 8,50 | 8,86 | 3M | 760 |
| 20/09/2018 | 0,94% | 0,08 | 8,57 | 8,44 | 8,44 | 8,72 | 910K | 617 |
| 19/09/2018 | -0,47% | -0,04 | 8,49 | 8,47 | 8,39 | 8,60 | 1M | 735 |
| 18/09/2018 | -1,04% | -0,09 | 8,53 | 8,56 | 8,39 | 8,67 | 2M | 924 |
| 17/09/2018 | 2,62% | 0,22 | 8,62 | 8,44 | 8,37 | 8,64 | 1M | 887 |
Date,Open,High,Low,Close,Volume
15-Feb-19,9.09,9.23,9.05,9.17,4010874
14-Feb-19,9.05,9.15,8.85,9.15,7146716
13-Feb-19,8.99,9.12,8.85,8.99,4537516
12-Feb-19,9.04,9.06,8.75,9.05,6409517
11-Feb-19,9.10,9.22,8.88,8.96,4270727
08-Feb-19,8.53,9.15,8.17,9.10,15641355
07-Feb-19,8.98,9.06,8.67,8.70,10044781
06-Feb-19,8.99,9.05,8.82,8.90,17922318
05-Feb-19,8.84,8.99,8.74,8.99,8127874
04-Feb-19,8.82,8.87,8.79,8.85,3502456
01-Feb-19,8.83,8.84,8.70,8.80,9503503
31-Jan-19,8.82,8.93,8.78,8.80,11308410
30-Jan-19,8.79,8.85,8.70,8.80,11917763
29-Jan-19,8.69,8.80,8.64,8.79,12804210
28-Jan-19,8.50,8.70,8.50,8.70,4719372
24-Jan-19,8.66,8.68,8.51,8.60,9248504
23-Jan-19,8.77,8.77,8.55,8.60,7443604
22-Jan-19,8.80,8.89,8.60,8.69,8169311
21-Jan-19,8.65,8.82,8.57,8.82,3249027
18-Jan-19,8.80,8.84,8.61,8.63,6107720
17-Jan-19,8.50,8.94,8.31,8.72,37415713
16-Jan-19,8.50,8.66,8.38,8.45,15965285
15-Jan-19,8.61,8.73,8.45,8.50,7713411
14-Jan-19,8.41,8.70,8.36,8.61,9584307
11-Jan-19,8.34,8.36,8.14,8.35,9977560
10-Jan-19,8.24,8.53,8.23,8.39,6233583
09-Jan-19,8.15,8.27,7.97,8.22,11304398
08-Jan-19,8.22,8.24,8.01,8.09,27412063
07-Jan-19,8.22,8.25,8.08,8.18,4334012
04-Jan-19,8.22,8.26,8.08,8.20,5806306
03-Jan-19,8.28,8.42,8.13,8.20,6465808
02-Jan-19,8.13,8.32,8.08,8.20,6522263
28-Dec-18,8.36,8.38,8.13,8.20,10484162
27-Dec-18,8.40,8.40,7.97,8.29,6669592
26-Dec-18,8.41,8.45,8.04,8.31,4565307
21-Dec-18,8.58,8.58,7.91,8.50,7432909
20-Dec-18,8.49,8.65,8.44,8.50,3778413
19-Dec-18,8.42,8.55,8.32,8.43,2406917
18-Dec-18,8.55,8.55,8.31,8.50,1482260
17-Dec-18,8.59,8.59,8.40,8.50,1475754
14-Dec-18,8.63,8.63,8.51,8.53,3172591
13-Dec-18,8.60,8.80,8.60,8.67,18296496
12-Dec-18,8.36,8.69,8.35,8.69,5647836
11-Dec-18,8.27,8.42,8.03,8.42,1685569
10-Dec-18,8.22,8.30,8.06,8.18,1315139
07-Dec-18,8.11,8.44,7.95,8.28,4473489
06-Dec-18,7.79,8.17,7.73,7.99,3142557
05-Dec-18,7.93,7.96,7.81,7.90,1669173
04-Dec-18,7.82,8.01,7.75,7.85,1694760
03-Dec-18,7.85,7.87,7.63,7.75,2553889
30-Nov-18,7.92,7.98,7.69,7.69,5717203
29-Nov-18,7.89,7.95,7.86,7.90,1484674
28-Nov-18,7.86,7.92,7.80,7.91,2467543
27-Nov-18,7.93,7.96,7.77,7.85,2632909
26-Nov-18,7.95,8.19,7.65,7.85,3095434
23-Nov-18,7.90,7.99,7.82,7.95,1132483
22-Nov-18,7.79,7.96,7.76,7.93,575193
21-Nov-18,7.79,8.00,7.61,7.86,2915545
19-Nov-18,7.88,7.88,7.72,7.80,2700216
16-Nov-18,7.71,7.93,7.69,7.91,3308649
14-Nov-18,7.77,7.80,7.63,7.68,3050143
13-Nov-18,7.80,7.93,7.69,7.79,2722707
12-Nov-18,7.84,7.92,7.62,7.83,4720075
09-Nov-18,7.98,8.11,7.61,7.89,6292149
08-Nov-18,8.11,8.26,7.85,7.90,6001227
07-Nov-18,8.10,8.27,8.01,8.12,4333423
06-Nov-18,8.00,8.35,7.91,8.07,2645428
05-Nov-18,8.03,8.10,7.85,8.10,8737626
01-Nov-18,7.81,8.00,7.77,8.00,5428708
31-Oct-18,7.91,7.92,7.71,7.81,2739904
30-Oct-18,7.55,7.93,7.41,7.91,5447696
29-Oct-18,7.80,7.95,7.41,7.57,8147007
26-Oct-18,7.48,7.64,7.43,7.64,4267959
25-Oct-18,7.76,7.76,7.35,7.47,8329584
24-Oct-18,7.62,7.75,7.59,7.66,17221296
23-Oct-18,7.13,7.62,7.11,7.52,16655670
22-Oct-18,7.00,7.17,6.90,7.17,17127993
19-Oct-18,6.71,6.95,6.71,6.88,10369215
18-Oct-18,6.72,6.89,6.65,6.70,9808824
17-Oct-18,6.75,6.81,6.67,6.72,4636069
16-Oct-18,6.74,6.78,6.66,6.75,12853438
15-Oct-18,6.75,6.77,6.56,6.74,5381660
11-Oct-18,6.89,6.93,6.64,6.75,9294234
10-Oct-18,7.09,7.12,6.84,6.88,4848148
09-Oct-18,7.08,7.10,6.95,7.09,10878636
08-Oct-18,6.79,7.17,6.63,7.00,67050558
05-Oct-18,6.80,6.80,6.62,6.69,8781069
04-Oct-18,6.85,6.91,6.68,6.70,25547398
03-Oct-18,7.36,7.51,6.75,6.75,209736982
02-Oct-18,7.38,7.52,7.25,7.28,2523110
01-Oct-18,7.64,7.64,7.29,7.30,7495118
28-Sep-18,7.68,7.73,7.53,7.65,902393
27-Sep-18,7.51,7.71,7.48,7.70,1273872
26-Sep-18,7.59,7.70,7.41,7.45,5227812
25-Sep-18,7.60,7.73,7.46,7.52,6837437
24-Sep-18,7.96,8.00,7.55,7.65,5893474
21-Sep-18,8.58,8.86,8.50,8.50,2732193
20-Sep-18,8.44,8.72,8.44,8.57,909740
19-Sep-18,8.47,8.60,8.39,8.49,1214522
18-Sep-18,8.56,8.67,8.39,8.53,1503645
17-Sep-18,8.44,8.64,8.37,8.62,1283445
14-Sep-18,8.25,8.49,8.25,8.40,1283445
13-Sep-18,8.41,8.54,8.15,8.29,1283445
12-Sep-18,8.58,8.58,8.36,8.40,1283445
11-Sep-18,8.70,8.75,8.55,8.60,1283445
10-Sep-18,8.85,8.85,8.64,8.74,1283445
06-Sep-18,8.97,8.99,8.77,8.85,1283445
05-Sep-18,9.00,9.07,8.90,8.95,1283445
04-Sep-18,8.99,9.09,8.96,9.02,1283445
03-Sep-18,9.10,9.15,8.96,9.00,1283445
31-Aug-18,9.23,9.23,8.93,9.20,1283445
30-Aug-18,8.82,9.25,8.81,9.22,1283445
29-Aug-18,8.97,9.15,8.78,8.90,1283445
28-Aug-18,9.02,9.36,8.71,8.95,1283445
27-Aug-18,8.98,9.21,8.98,9.10,1283445
24-Aug-18,8.96,9.03,8.67,9.02,1283445
23-Aug-18,8.87,9.04,8.69,8.82,1283445
22-Aug-18,8.72,8.96,8.67,8.91,1283445
21-Aug-18,8.33,8.85,8.13,8.72,1283445
20-Aug-18,8.49,8.74,8.25,8.40,1283445
17-Aug-18,8.21,8.60,8.12,8.49,1283445
16-Aug-18,8.27,8.37,8.00,8.25,1283445
15-Aug-18,8.29,8.32,7.87,8.14,1283445
14-Aug-18,8.40,8.46,8.25,8.37,1283445
13-Aug-18,8.48,8.50,8.31,8.41,1283445
10-Aug-18,8.64,8.64,8.17,8.58,1283445
09-Aug-18,9.12,9.12,8.68,8.68,1283445
08-Aug-18,9.05,9.20,8.96,9.05,1283445
07-Aug-18,9.07,9.19,9.01,9.05,1283445
06-Aug-18,9.14,9.15,9.01,9.10,1283445
03-Aug-18,9.07,9.15,9.01,9.09,1283445
02-Aug-18,9.11,9.14,8.96,9.00,1283445
01-Aug-18,9.02,9.12,8.91,9.11,1283445
31-Jul-18,9.17,9.25,8.88,9.02,1283445
*exoneração de responsabilidade