ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
21/11/20193,88%0,4812,8512,4412,4412,8526M6.820
19/11/2019-1,75%-0,2212,3712,6612,3012,6622M3.725
18/11/2019-2,40%-0,3112,5912,9212,3913,0023M5.012
14/11/20195,74%0,7012,9012,2612,2112,9025M8.643
13/11/2019-2,79%-0,3512,2012,6112,1912,6714M3.665
12/11/20191,37%0,1712,5512,4112,1912,5514M3.873
11/11/20194,92%0,5812,3811,8511,8512,5029M4.634
08/11/20190,25%0,0311,8011,7311,6212,0729M7.874
07/11/2019-1,34%-0,1611,7711,9311,4611,9338M9.285
06/11/2019-0,42%-0,0511,9312,0511,7912,0513M4.364
05/11/20190,00%0,0011,9811,9811,8912,1021M5.320
04/11/2019-0,99%-0,1211,9812,1011,9612,158M3.229
01/11/2019-0,41%-0,0512,1012,1711,9112,2522M5.544
31/10/2019-0,41%-0,0512,1512,4511,7412,4514M4.262
30/10/2019-0,73%-0,0912,2012,2812,1212,3311M4.804
29/10/2019-2,23%-0,2812,2912,5312,2912,5318M5.791
28/10/20190,56%0,0712,5712,6512,5012,8312M4.317
25/10/2019-2,34%-0,3012,5012,8412,4812,9018M4.139
24/10/20190,16%0,0212,8012,7212,7213,0614M3.124
23/10/2019-1,31%-0,1712,7812,9512,6812,9612M3.766
22/10/2019-0,61%-0,0812,9513,0412,8213,048M1.931
21/10/2019-0,53%-0,0713,0313,0312,9413,118M1.678
18/10/2019-0,08%-0,0113,1013,1213,0213,309M2.518
17/10/2019-0,30%-0,0413,1113,2312,9813,2822M4.818
16/10/20191,31%0,1713,1512,9512,8313,2615M4.237
15/10/2019-0,15%-0,0212,9813,0712,9113,1918M3.719
14/10/20193,34%0,4213,0012,6712,4913,1637M6.430
11/10/20193,45%0,4212,5812,2512,1812,6426M6.361
10/10/2019-0,08%-0,0112,1612,2012,1612,3740M4.423
09/10/20193,49%0,4112,1711,8911,8412,2845M5.627
08/10/20190,94%0,1111,7611,5011,4911,9619M5.212
07/10/2019-0,43%-0,0511,6511,7611,6111,7711M2.179
04/10/20192,27%0,2611,7011,4611,3811,707M2.695
03/10/2019-0,95%-0,1111,4411,6611,3711,666M1.783
02/10/2019-1,20%-0,1411,5511,5711,3611,575M1.439
01/10/2019-0,85%-0,1011,6911,7911,5811,844M1.167
30/09/20190,08%0,0111,7911,7311,6911,884M1.296
27/09/2019-0,59%-0,0711,7811,8711,6611,8710M2.492
26/09/20191,28%0,1511,8511,6611,6511,8516M3.721
25/09/20190,00%0,0011,7011,7111,5711,7817M3.268
24/09/20193,08%0,3511,7011,5811,4811,9725M6.957
23/09/20190,44%0,0511,3511,3011,2911,4612M4.654
20/09/20192,26%0,2511,3011,1011,0311,4031M3.733
19/09/20190,00%0,0011,0511,3110,9611,6726M4.083
18/09/20190,91%0,1011,0510,9410,9311,1712M3.070
17/09/20191,39%0,1510,9510,8510,7010,958M1.591
16/09/2019-0,37%-0,0410,8010,8310,6210,907M2.191
13/09/2019-1,45%-0,1610,8411,2410,7811,2422M1.296
12/09/2019-2,65%-0,3011,0011,3710,9411,4611M3.573
11/09/20194,15%0,4511,3011,0910,9111,3810M3.015
10/09/2019-1,63%-0,1810,8511,0410,6711,048M3.161
09/09/2019-0,18%-0,0211,0311,0310,8411,126M2.193
06/09/20190,64%0,0711,0511,0010,9211,228M2.805
05/09/20190,73%0,0810,9810,9810,9111,074M1.919
04/09/20190,46%0,0510,9010,9310,8311,206M1.888
03/09/2019-0,91%-0,1010,8511,0010,7811,067M2.712
02/09/2019-0,45%-0,0510,9511,0510,9011,054M1.702
30/08/20191,57%0,1711,0010,9410,8611,038M2.455
29/08/20190,09%0,0110,8311,0410,7211,045M2.291
28/08/20193,84%0,4010,8210,3010,3010,856M2.151
27/08/20190,58%0,0610,4210,4210,2710,586M2.083
26/08/2019-2,26%-0,2410,3610,7210,2410,8023M3.592
23/08/2019-1,49%-0,1610,6010,7410,3410,746M2.180
22/08/20190,09%0,0110,7610,8010,5910,804M1.475
21/08/20192,38%0,2510,7510,4810,4710,753M1.361
20/08/2019-1,50%-0,1610,5010,6010,2710,607M2.610
19/08/20190,38%0,0410,6610,7510,3710,806M2.245
16/08/20191,05%0,1110,6210,4110,2510,635M2.720
15/08/2019-2,69%-0,2910,5110,7810,3510,785M1.885
14/08/2019-1,55%-0,1710,8010,8810,6411,046M2.954
13/08/20191,11%0,1210,9710,8510,7111,026M2.381
12/08/2019-1,72%-0,1910,8511,0010,7411,055M1.962
09/08/2019-0,54%-0,0611,0411,0110,9611,405M2.512
08/08/20197,56%0,7811,1011,0010,7011,1026M8.161
07/08/20192,18%0,2210,3210,0610,0510,447M3.041
06/08/20190,00%0,0010,1010,1010,0010,1826M1.918
05/08/2019-1,94%-0,2010,1010,2710,0010,273M1.434
02/08/20193,00%0,3010,3010,069,9810,355M2.712
01/08/2019-0,40%-0,0410,0010,049,8610,1213M2.670
31/07/2019-0,10%-0,0110,0410,089,9510,115M2.002
30/07/20191,21%0,1210,059,959,9510,172M1.035
29/07/20190,30%0,039,939,899,8910,083M2.525
26/07/2019-1,00%-0,109,9010,039,8310,113M1.196
25/07/2019-0,60%-0,0610,0010,039,8910,096M1.227
24/07/20190,60%0,0610,0610,009,9610,152M1.014
23/07/2019-1,09%-0,1110,0010,029,9510,225M1.690
22/07/2019-2,22%-0,2310,1110,3110,0810,428M2.701
19/07/2019-2,64%-0,2810,3410,5710,2910,574M1.874
18/07/20191,92%0,2010,6210,4110,2510,726M2.103
17/07/2019-0,76%-0,0810,4210,5310,4210,724M2.342
16/07/2019-0,76%-0,0810,5010,6210,4410,659M3.182
15/07/2019-1,12%-0,1210,5810,7010,4010,884M1.334
12/07/20190,09%0,0110,7010,7010,6410,853M1.457
11/07/20190,47%0,0510,6910,7110,5110,714M1.207
10/07/20193,10%0,3210,6410,3310,3310,776M2.123
08/07/20190,49%0,0510,3210,2910,0510,405M1.538
05/07/20190,79%0,0810,2710,2010,0610,295M2.003
04/07/20190,00%0,0010,1910,2010,0910,254M1.590
03/07/20190,59%0,0610,1910,1310,1310,224M949
02/07/20192,32%0,2310,139,909,8010,296M1.963
01/07/20190,51%0,059,909,889,779,974M1.810


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br