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

empresa: brpr3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-2,75%-0,269,209,359,099,3533M14.231
18/09/2020-2,67%-0,269,469,719,469,7126M9.145
17/09/2020-1,72%-0,179,729,769,669,8419M6.658
16/09/20201,33%0,139,899,759,7210,1233M10.364
15/09/2020-0,31%-0,039,769,879,609,9318M6.354
14/09/20206,64%0,619,799,309,219,8726M9.195
11/09/2020-1,61%-0,159,189,369,079,3622M8.889
10/09/2020-2,20%-0,219,339,589,289,6012M4.352
09/09/2020-0,10%-0,019,549,639,339,6616M7.291
08/09/20202,58%0,249,559,209,189,6022M7.901
04/09/20200,65%0,069,319,258,969,4023M7.843
03/09/2020-1,07%-0,109,259,369,129,4611M3.844
02/09/2020-0,95%-0,099,359,439,259,4313M6.191
01/09/20203,06%0,289,449,159,149,4616M6.779
31/08/2020-0,97%-0,099,169,259,089,3017M9.848
28/08/2020-0,32%-0,039,259,289,199,4122M7.674
27/08/20200,22%0,029,289,299,109,3516M5.343
26/08/2020-2,22%-0,219,269,449,139,5618M7.740
25/08/2020-0,11%-0,019,479,509,369,5516M7.588
24/08/20200,21%0,029,489,519,319,5728M8.277
21/08/2020-1,05%-0,109,469,559,359,6524M8.712
20/08/20203,80%0,359,569,129,039,5613M3.357
19/08/2020-1,29%-0,129,219,269,089,3411M2.844
18/08/20201,30%0,129,339,389,159,4416M5.390
17/08/2020-4,16%-0,409,219,609,129,6023M7.112
14/08/20205,37%0,499,619,208,979,6119M4.659
13/08/2020-4,60%-0,449,129,659,129,7720M5.341
12/08/2020-2,35%-0,239,569,839,489,9928M7.268
11/08/20200,72%0,079,799,879,6610,0022M6.251
10/08/2020-2,70%-0,279,7210,079,7010,1320M6.291
07/08/20200,40%0,049,999,909,8410,2230M6.891
06/08/20206,08%0,579,959,609,4310,1053M13.797
05/08/20202,29%0,219,389,269,189,5737M10.249
04/08/20202,46%0,229,178,918,779,2428M6.599
03/08/2020-3,45%-0,328,959,348,959,3429M7.808
31/07/2020-2,11%-0,209,279,489,169,5022M4.857
30/07/20202,16%0,209,479,259,169,4714M4.767
29/07/20201,09%0,109,279,309,149,3613M3.607
28/07/20200,22%0,029,179,209,019,2617M5.918
27/07/20200,00%0,009,159,119,069,2226M5.643
24/07/2020-0,22%-0,029,159,108,889,1525M6.829
23/07/2020-3,78%-0,369,179,569,129,5622M6.091
22/07/2020-2,95%-0,299,539,829,409,8727M7.420
21/07/2020-0,10%-0,019,829,949,609,9728M5.767
20/07/20203,91%0,379,839,459,429,8662M8.755
17/07/20200,64%0,069,469,439,329,5322M6.379
16/07/2020-1,26%-0,129,409,509,219,5036M10.099
15/07/2020-1,35%-0,139,529,859,369,8542M8.988
14/07/20200,21%0,029,659,709,319,7039M8.065
13/07/2020-3,51%-0,359,6310,159,5810,3549M13.544
10/07/20204,39%0,429,989,579,5210,0683M10.706
09/07/20200,63%0,069,569,519,399,7133M6.335
08/07/2020-0,11%-0,019,509,619,439,7055M8.114
07/07/2020-0,31%-0,039,519,559,429,6820M6.273
06/07/20200,32%0,039,549,809,399,8030M9.125
03/07/20203,48%0,329,519,219,089,8235M8.624
02/07/2020-0,22%-0,029,199,319,169,5224M9.773
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--11,2811,9210,5512,0633M12.046


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito