Cotação atual, histórico e gráfico do papel: BRPR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -1,45% | -0,16 | 10,84 | 11,24 | 10,78 | 11,24 | 22M | 1.296 |
| 12/09/2019 | -2,65% | -0,30 | 11,00 | 11,37 | 10,94 | 11,46 | 11M | 3.573 |
| 11/09/2019 | 4,15% | 0,45 | 11,30 | 11,09 | 10,91 | 11,38 | 10M | 3.015 |
| 10/09/2019 | -1,63% | -0,18 | 10,85 | 11,04 | 10,67 | 11,04 | 8M | 3.161 |
| 09/09/2019 | -0,18% | -0,02 | 11,03 | 11,03 | 10,84 | 11,12 | 6M | 2.193 |
| 06/09/2019 | 0,64% | 0,07 | 11,05 | 11,00 | 10,92 | 11,22 | 8M | 2.805 |
| 05/09/2019 | 0,73% | 0,08 | 10,98 | 10,98 | 10,91 | 11,07 | 4M | 1.919 |
| 04/09/2019 | 0,46% | 0,05 | 10,90 | 10,93 | 10,83 | 11,20 | 6M | 1.888 |
| 03/09/2019 | -0,91% | -0,10 | 10,85 | 11,00 | 10,78 | 11,06 | 7M | 2.712 |
| 02/09/2019 | -0,45% | -0,05 | 10,95 | 11,05 | 10,90 | 11,05 | 4M | 1.702 |
| 30/08/2019 | 1,57% | 0,17 | 11,00 | 10,94 | 10,86 | 11,03 | 8M | 2.455 |
| 29/08/2019 | 0,09% | 0,01 | 10,83 | 11,04 | 10,72 | 11,04 | 5M | 2.291 |
| 28/08/2019 | 3,84% | 0,40 | 10,82 | 10,30 | 10,30 | 10,85 | 6M | 2.151 |
| 27/08/2019 | 0,58% | 0,06 | 10,42 | 10,42 | 10,27 | 10,58 | 6M | 2.083 |
| 26/08/2019 | -2,26% | -0,24 | 10,36 | 10,72 | 10,24 | 10,80 | 23M | 3.592 |
| 23/08/2019 | -1,49% | -0,16 | 10,60 | 10,74 | 10,34 | 10,74 | 6M | 2.180 |
| 22/08/2019 | 0,09% | 0,01 | 10,76 | 10,80 | 10,59 | 10,80 | 4M | 1.475 |
| 21/08/2019 | 2,38% | 0,25 | 10,75 | 10,48 | 10,47 | 10,75 | 3M | 1.361 |
| 20/08/2019 | -1,50% | -0,16 | 10,50 | 10,60 | 10,27 | 10,60 | 7M | 2.610 |
| 19/08/2019 | 0,38% | 0,04 | 10,66 | 10,75 | 10,37 | 10,80 | 6M | 2.245 |
| 16/08/2019 | 1,05% | 0,11 | 10,62 | 10,41 | 10,25 | 10,63 | 5M | 2.720 |
| 15/08/2019 | -2,69% | -0,29 | 10,51 | 10,78 | 10,35 | 10,78 | 5M | 1.885 |
| 14/08/2019 | -1,55% | -0,17 | 10,80 | 10,88 | 10,64 | 11,04 | 6M | 2.954 |
| 13/08/2019 | 1,11% | 0,12 | 10,97 | 10,85 | 10,71 | 11,02 | 6M | 2.381 |
| 12/08/2019 | -1,72% | -0,19 | 10,85 | 11,00 | 10,74 | 11,05 | 5M | 1.962 |
| 09/08/2019 | -0,54% | -0,06 | 11,04 | 11,01 | 10,96 | 11,40 | 5M | 2.512 |
| 08/08/2019 | 7,56% | 0,78 | 11,10 | 11,00 | 10,70 | 11,10 | 26M | 8.161 |
| 07/08/2019 | 2,18% | 0,22 | 10,32 | 10,06 | 10,05 | 10,44 | 7M | 3.041 |
| 06/08/2019 | 0,00% | 0,00 | 10,10 | 10,10 | 10,00 | 10,18 | 26M | 1.918 |
| 05/08/2019 | -1,94% | -0,20 | 10,10 | 10,27 | 10,00 | 10,27 | 3M | 1.434 |
| 02/08/2019 | 3,00% | 0,30 | 10,30 | 10,06 | 9,98 | 10,35 | 5M | 2.712 |
| 01/08/2019 | -0,40% | -0,04 | 10,00 | 10,04 | 9,86 | 10,12 | 13M | 2.670 |
| 31/07/2019 | -0,10% | -0,01 | 10,04 | 10,08 | 9,95 | 10,11 | 5M | 2.002 |
| 30/07/2019 | 1,21% | 0,12 | 10,05 | 9,95 | 9,95 | 10,17 | 2M | 1.035 |
| 29/07/2019 | 0,30% | 0,03 | 9,93 | 9,89 | 9,89 | 10,08 | 3M | 2.525 |
| 26/07/2019 | -1,00% | -0,10 | 9,90 | 10,03 | 9,83 | 10,11 | 3M | 1.196 |
| 25/07/2019 | -0,60% | -0,06 | 10,00 | 10,03 | 9,89 | 10,09 | 6M | 1.227 |
| 24/07/2019 | 0,60% | 0,06 | 10,06 | 10,00 | 9,96 | 10,15 | 2M | 1.014 |
| 23/07/2019 | -1,09% | -0,11 | 10,00 | 10,02 | 9,95 | 10,22 | 5M | 1.690 |
| 22/07/2019 | -2,22% | -0,23 | 10,11 | 10,31 | 10,08 | 10,42 | 8M | 2.701 |
| 19/07/2019 | -2,64% | -0,28 | 10,34 | 10,57 | 10,29 | 10,57 | 4M | 1.874 |
| 18/07/2019 | 1,92% | 0,20 | 10,62 | 10,41 | 10,25 | 10,72 | 6M | 2.103 |
| 17/07/2019 | -0,76% | -0,08 | 10,42 | 10,53 | 10,42 | 10,72 | 4M | 2.342 |
| 16/07/2019 | -0,76% | -0,08 | 10,50 | 10,62 | 10,44 | 10,65 | 9M | 3.182 |
| 15/07/2019 | -1,12% | -0,12 | 10,58 | 10,70 | 10,40 | 10,88 | 4M | 1.334 |
| 12/07/2019 | 0,09% | 0,01 | 10,70 | 10,70 | 10,64 | 10,85 | 3M | 1.457 |
| 11/07/2019 | 0,47% | 0,05 | 10,69 | 10,71 | 10,51 | 10,71 | 4M | 1.207 |
| 10/07/2019 | 3,10% | 0,32 | 10,64 | 10,33 | 10,33 | 10,77 | 6M | 2.123 |
| 08/07/2019 | 0,49% | 0,05 | 10,32 | 10,29 | 10,05 | 10,40 | 5M | 1.538 |
| 05/07/2019 | 0,79% | 0,08 | 10,27 | 10,20 | 10,06 | 10,29 | 5M | 2.003 |
| 04/07/2019 | 0,00% | 0,00 | 10,19 | 10,20 | 10,09 | 10,25 | 4M | 1.590 |
| 03/07/2019 | 0,59% | 0,06 | 10,19 | 10,13 | 10,13 | 10,22 | 4M | 949 |
| 02/07/2019 | 2,32% | 0,23 | 10,13 | 9,90 | 9,80 | 10,29 | 6M | 1.963 |
| 01/07/2019 | 0,51% | 0,05 | 9,90 | 9,88 | 9,77 | 9,97 | 4M | 1.810 |
| 28/06/2019 | -0,51% | -0,05 | 9,85 | 9,90 | 9,83 | 9,95 | 6M | 2.394 |
| 27/06/2019 | 0,00% | 0,00 | 9,90 | 9,94 | 9,74 | 9,94 | 3M | 1.081 |
| 26/06/2019 | 0,00% | 0,00 | 9,90 | 9,88 | 9,81 | 9,94 | 4M | 1.859 |
| 25/06/2019 | 0,30% | 0,03 | 9,90 | 9,90 | 9,73 | 9,90 | 9M | 1.644 |
| 24/06/2019 | 0,82% | 0,08 | 9,87 | 9,83 | 9,79 | 9,92 | 5M | 1.394 |
| 21/06/2019 | -0,51% | -0,05 | 9,79 | 9,93 | 9,79 | 9,93 | 4M | 1.525 |
| 19/06/2019 | -0,61% | -0,06 | 9,84 | 9,91 | 9,73 | 9,91 | 4M | 935 |
| 18/06/2019 | 1,02% | 0,10 | 9,90 | 9,90 | 9,77 | 9,96 | 3M | 1.232 |
| 17/06/2019 | 0,72% | 0,07 | 9,80 | 9,65 | 9,64 | 9,80 | 2M | 1.347 |
| 14/06/2019 | 1,25% | 0,12 | 9,73 | 9,58 | 9,55 | 9,83 | 7M | 1.878 |
| 13/06/2019 | 0,42% | 0,04 | 9,61 | 9,66 | 9,54 | 9,67 | 33M | 1.505 |
| 12/06/2019 | 0,31% | 0,03 | 9,57 | 9,50 | 9,46 | 9,69 | 3M | 1.667 |
| 11/06/2019 | 2,25% | 0,21 | 9,54 | 9,41 | 9,22 | 9,54 | 3M | 1.603 |
| 10/06/2019 | -2,00% | -0,19 | 9,33 | 9,52 | 9,32 | 9,56 | 4M | 2.475 |
| 07/06/2019 | 1,17% | 0,11 | 9,52 | 9,41 | 9,24 | 9,52 | 4M | 2.464 |
| 06/06/2019 | 0,32% | 0,03 | 9,41 | 9,41 | 9,33 | 9,60 | 4M | 1.902 |
| 05/06/2019 | 0,32% | 0,03 | 9,38 | 9,35 | 9,16 | 9,44 | 6M | 1.926 |
| 04/06/2019 | 6,37% | 0,56 | 9,35 | 8,80 | 8,70 | 9,49 | 13M | 3.019 |
| 03/06/2019 | 0,23% | 0,02 | 8,79 | 8,74 | 8,68 | 8,88 | 4M | 1.795 |
| 31/05/2019 | 1,74% | 0,15 | 8,77 | 8,60 | 8,55 | 8,80 | 13M | 1.226 |
| 30/05/2019 | 0,35% | 0,03 | 8,62 | 8,65 | 8,50 | 8,65 | 4M | 1.152 |
| 29/05/2019 | -0,12% | -0,01 | 8,59 | 8,55 | 8,49 | 8,64 | 3M | 945 |
| 28/05/2019 | -0,46% | -0,04 | 8,60 | 8,63 | 8,52 | 8,70 | 5M | 1.922 |
| 27/05/2019 | 1,17% | 0,10 | 8,64 | 8,57 | 8,50 | 8,64 | 2M | 801 |
| 24/05/2019 | 1,07% | 0,09 | 8,54 | 8,47 | 8,33 | 8,54 | 2M | 789 |
| 23/05/2019 | 1,08% | 0,09 | 8,45 | 8,35 | 8,26 | 8,45 | 3M | 1.351 |
| 22/05/2019 | -1,76% | -0,15 | 8,36 | 8,59 | 8,31 | 8,60 | 3M | 1.526 |
| 21/05/2019 | -0,47% | -0,04 | 8,51 | 8,55 | 8,51 | 8,73 | 3M | 1.400 |
| 20/05/2019 | 0,71% | 0,06 | 8,55 | 8,45 | 8,42 | 8,62 | 3M | 1.603 |
| 17/05/2019 | -2,08% | -0,18 | 8,49 | 8,58 | 8,49 | 8,68 | 3M | 1.421 |
| 16/05/2019 | -0,69% | -0,06 | 8,67 | 8,75 | 8,53 | 8,75 | 3M | 1.394 |
| 15/05/2019 | 2,11% | 0,18 | 8,73 | 8,49 | 8,36 | 8,73 | 3M | 1.480 |
| 14/05/2019 | 1,54% | 0,13 | 8,55 | 8,45 | 8,37 | 8,55 | 2M | 723 |
| 13/05/2019 | -2,32% | -0,20 | 8,42 | 8,53 | 8,36 | 8,53 | 3M | 1.538 |
| 10/05/2019 | 0,82% | 0,07 | 8,62 | 8,59 | 8,43 | 8,62 | 2M | 829 |
| 09/05/2019 | -1,16% | -0,10 | 8,55 | 8,60 | 8,47 | 8,60 | 2M | 922 |
| 08/05/2019 | 0,58% | 0,05 | 8,65 | 8,59 | 8,56 | 8,77 | 3M | 1.320 |
| 07/05/2019 | 0,00% | 0,00 | 8,60 | 8,57 | 8,43 | 8,76 | 5M | 3.368 |
| 06/05/2019 | 0,00% | 0,00 | 8,60 | 8,53 | 8,49 | 8,92 | 6M | 2.712 |
| 03/05/2019 | 0,00% | 0,00 | 8,60 | 8,60 | 8,49 | 8,65 | 4M | 1.220 |
| 02/05/2019 | -1,71% | -0,15 | 8,60 | 8,67 | 8,56 | 8,72 | 3M | 1.318 |
| 30/04/2019 | 0,46% | 0,04 | 8,75 | 8,67 | 8,61 | 8,79 | 4M | 1.972 |
| 29/04/2019 | -0,46% | -0,04 | 8,71 | 8,72 | 8,59 | 8,80 | 5M | 2.262 |
| 26/04/2019 | 1,27% | 0,11 | 8,75 | 8,58 | 8,57 | 8,76 | 3M | 1.151 |
| 25/04/2019 | 2,61% | 0,22 | 8,64 | 8,44 | 8,34 | 8,64 | 3M | 1.339 |
| 24/04/2019 | 0,12% | 0,01 | 8,42 | 8,45 | 8,34 | 8,46 | 2M | 707 |
| 23/04/2019 | 1,33% | 0,11 | 8,41 | 8,36 | 8,28 | 8,46 | 6M | 2.281 |
Date,Open,High,Low,Close,Volume
13-Sep-19,11.24,11.24,10.78,10.84,21760724
12-Sep-19,11.37,11.46,10.94,11.00,10740811
11-Sep-19,11.09,11.38,10.91,11.30,9686714
10-Sep-19,11.04,11.04,10.67,10.85,7518971
09-Sep-19,11.03,11.12,10.84,11.03,5886814
06-Sep-19,11.00,11.22,10.92,11.05,8106417
05-Sep-19,10.98,11.07,10.91,10.98,4348565
04-Sep-19,10.93,11.20,10.83,10.90,5534911
03-Sep-19,11.00,11.06,10.78,10.85,7449911
02-Sep-19,11.05,11.05,10.90,10.95,3546133
30-Aug-19,10.94,11.03,10.86,11.00,7666857
29-Aug-19,11.04,11.04,10.72,10.83,4816092
28-Aug-19,10.30,10.85,10.30,10.82,5889890
27-Aug-19,10.42,10.58,10.27,10.42,5775155
26-Aug-19,10.72,10.80,10.24,10.36,23011967
23-Aug-19,10.74,10.74,10.34,10.60,5559888
22-Aug-19,10.80,10.80,10.59,10.76,3816883
21-Aug-19,10.48,10.75,10.47,10.75,2759744
20-Aug-19,10.60,10.60,10.27,10.50,6985349
19-Aug-19,10.75,10.80,10.37,10.66,6205215
16-Aug-19,10.41,10.63,10.25,10.62,5063798
15-Aug-19,10.78,10.78,10.35,10.51,5075514
14-Aug-19,10.88,11.04,10.64,10.80,5899867
13-Aug-19,10.85,11.02,10.71,10.97,6180754
12-Aug-19,11.00,11.05,10.74,10.85,5393000
09-Aug-19,11.01,11.40,10.96,11.04,5206167
08-Aug-19,11.00,11.10,10.70,11.10,26085757
07-Aug-19,10.06,10.44,10.05,10.32,7277033
06-Aug-19,10.10,10.18,10.00,10.10,26130130
05-Aug-19,10.27,10.27,10.00,10.10,3451377
02-Aug-19,10.06,10.35,9.98,10.30,5053636
01-Aug-19,10.04,10.12,9.86,10.00,13089612
31-Jul-19,10.08,10.11,9.95,10.04,4543083
30-Jul-19,9.95,10.17,9.95,10.05,2098534
29-Jul-19,9.89,10.08,9.89,9.93,3345371
26-Jul-19,10.03,10.11,9.83,9.90,3302393
25-Jul-19,10.03,10.09,9.89,10.00,6455219
24-Jul-19,10.00,10.15,9.96,10.06,2471665
23-Jul-19,10.02,10.22,9.95,10.00,4771031
22-Jul-19,10.31,10.42,10.08,10.11,7867733
19-Jul-19,10.57,10.57,10.29,10.34,4448575
18-Jul-19,10.41,10.72,10.25,10.62,6251454
17-Jul-19,10.53,10.72,10.42,10.42,4076235
16-Jul-19,10.62,10.65,10.44,10.50,8571999
15-Jul-19,10.70,10.88,10.40,10.58,4186556
12-Jul-19,10.70,10.85,10.64,10.70,3099404
11-Jul-19,10.71,10.71,10.51,10.69,3781309
10-Jul-19,10.33,10.77,10.33,10.64,5831913
08-Jul-19,10.29,10.40,10.05,10.32,4594464
05-Jul-19,10.20,10.29,10.06,10.27,4542644
04-Jul-19,10.20,10.25,10.09,10.19,3697952
03-Jul-19,10.13,10.22,10.13,10.19,3594782
02-Jul-19,9.90,10.29,9.80,10.13,5873954
01-Jul-19,9.88,9.97,9.77,9.90,4096446
28-Jun-19,9.90,9.95,9.83,9.85,5549775
27-Jun-19,9.94,9.94,9.74,9.90,2921131
26-Jun-19,9.88,9.94,9.81,9.90,4125791
25-Jun-19,9.90,9.90,9.73,9.90,9052450
24-Jun-19,9.83,9.92,9.79,9.87,4900140
21-Jun-19,9.93,9.93,9.79,9.79,3938957
19-Jun-19,9.91,9.91,9.73,9.84,3571453
18-Jun-19,9.90,9.96,9.77,9.90,2894339
17-Jun-19,9.65,9.80,9.64,9.80,2338310
14-Jun-19,9.58,9.83,9.55,9.73,6673889
13-Jun-19,9.66,9.67,9.54,9.61,33362050
12-Jun-19,9.50,9.69,9.46,9.57,3042164
11-Jun-19,9.41,9.54,9.22,9.54,2951341
10-Jun-19,9.52,9.56,9.32,9.33,4296879
07-Jun-19,9.41,9.52,9.24,9.52,4366992
06-Jun-19,9.41,9.60,9.33,9.41,4474827
05-Jun-19,9.35,9.44,9.16,9.38,5505109
04-Jun-19,8.80,9.49,8.70,9.35,12852795
03-Jun-19,8.74,8.88,8.68,8.79,3657408
31-May-19,8.60,8.80,8.55,8.77,13035951
30-May-19,8.65,8.65,8.50,8.62,4415071
29-May-19,8.55,8.64,8.49,8.59,2859478
28-May-19,8.63,8.70,8.52,8.60,5154854
27-May-19,8.57,8.64,8.50,8.64,1869053
24-May-19,8.47,8.54,8.33,8.54,1997205
23-May-19,8.35,8.45,8.26,8.45,2602044
22-May-19,8.59,8.60,8.31,8.36,3473895
21-May-19,8.55,8.73,8.51,8.51,3343873
20-May-19,8.45,8.62,8.42,8.55,3460483
17-May-19,8.58,8.68,8.49,8.49,2666285
16-May-19,8.75,8.75,8.53,8.67,3311899
15-May-19,8.49,8.73,8.36,8.73,2694582
14-May-19,8.45,8.55,8.37,8.55,2152009
13-May-19,8.53,8.53,8.36,8.42,2736588
10-May-19,8.59,8.62,8.43,8.62,1936659
09-May-19,8.60,8.60,8.47,8.55,1965455
08-May-19,8.59,8.77,8.56,8.65,3348829
07-May-19,8.57,8.76,8.43,8.60,4958633
06-May-19,8.53,8.92,8.49,8.60,5748005
03-May-19,8.60,8.65,8.49,8.60,3677412
02-May-19,8.67,8.72,8.56,8.60,3228448
30-Apr-19,8.67,8.79,8.61,8.75,4170954
29-Apr-19,8.72,8.80,8.59,8.71,4531169
26-Apr-19,8.58,8.76,8.57,8.75,2815599
25-Apr-19,8.44,8.64,8.34,8.64,3198665
24-Apr-19,8.45,8.46,8.34,8.42,2149587
23-Apr-19,8.36,8.46,8.28,8.41,6256094
22-Apr-19,8.38,8.39,8.24,8.30,6256094
18-Apr-19,8.30,8.42,8.28,8.40,6256094
17-Apr-19,8.35,8.40,8.10,8.30,6256094
16-Apr-19,8.29,8.47,8.26,8.35,6256094
15-Apr-19,8.55,8.58,8.30,8.30,6256094
12-Apr-19,8.69,8.82,8.43,8.46,6256094
11-Apr-19,8.95,8.95,8.61,8.78,6256094
10-Apr-19,9.00,9.10,8.92,8.93,6256094
09-Apr-19,8.82,8.94,8.76,8.94,6256094
08-Apr-19,8.85,8.99,8.61,8.86,6256094
05-Apr-19,8.92,8.94,8.75,8.82,6256094
04-Apr-19,9.01,9.01,8.80,8.84,6256094
03-Apr-19,9.01,9.04,8.86,8.96,6256094
02-Apr-19,9.09,9.15,8.95,9.00,6256094
01-Apr-19,8.90,9.20,8.90,9.07,6256094
29-Mar-19,8.69,8.90,8.50,8.90,6256094
28-Mar-19,8.30,8.61,8.17,8.59,6256094
27-Mar-19,8.49,8.53,8.18,8.34,6256094
26-Mar-19,8.56,8.68,8.44,8.58,6256094
25-Mar-19,8.63,8.63,8.33,8.50,6256094
22-Mar-19,8.80,8.81,8.56,8.63,6256094
21-Mar-19,8.91,8.96,8.79,8.89,6256094
20-Mar-19,8.90,8.91,8.78,8.91,6256094
19-Mar-19,9.09,9.10,8.83,8.87,6256094
18-Mar-19,9.11,9.12,8.99,9.00,6256094
15-Mar-19,9.08,9.17,9.04,9.05,6256094
14-Mar-19,8.94,9.14,8.94,9.08,6256094
13-Mar-19,8.92,9.04,8.90,8.97,6256094
12-Mar-19,8.94,8.98,8.84,8.86,6256094
11-Mar-19,8.77,9.00,8.76,8.99,6256094
08-Mar-19,8.64,8.82,8.58,8.81,6256094
07-Mar-19,8.80,8.80,8.64,8.64,6256094
06-Mar-19,8.70,8.83,8.58,8.81,6256094
*exoneração de responsabilidade