ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/2022-0,23%-0,028,838,828,778,9010M3.165
01/07/20220,00%0,008,858,878,738,8712M4.056
30/06/20220,34%0,038,858,708,668,9214M5.745
29/06/20220,00%0,008,828,868,758,9512M4.708
28/06/20220,92%0,088,828,808,718,9010M4.163
27/06/2022-0,68%-0,068,748,858,698,878M4.953
24/06/20221,50%0,138,808,748,598,8024M6.203
23/06/20221,40%0,128,678,558,558,9557M9.618
22/06/20221,30%0,118,558,388,358,6832M8.991
21/06/20220,48%0,048,448,438,398,5312M4.368
20/06/2022-1,41%-0,128,408,528,398,7017M4.819
17/06/2022-1,62%-0,148,528,538,528,6919M6.840
15/06/20220,93%0,088,668,648,608,8519M5.996
14/06/20221,54%0,138,588,458,438,6221M8.859
13/06/2022-1,74%-0,158,458,528,398,5820M6.801
10/06/2022-2,38%-0,218,608,738,598,8622M8.876
09/06/20221,38%0,128,818,708,658,9023M6.723
08/06/20221,16%0,108,698,518,488,8922M4.770
07/06/2022-0,69%-0,068,598,638,478,6421M3.796
06/06/2022-1,48%-0,138,658,878,658,9814M2.969
03/06/20220,23%0,028,788,738,698,8413M3.734
02/06/20221,15%0,108,768,718,718,8012M2.474
01/06/2022-1,81%-0,168,668,828,658,8417M4.835
31/05/20220,34%0,038,828,828,748,9024M4.100
30/05/2022-0,68%-0,068,798,848,758,9752M7.021
27/05/20220,34%0,038,858,828,809,0117M6.642
26/05/2022-2,33%-0,218,829,058,789,1379M7.413
25/05/2022-1,63%-0,159,039,159,009,1520M5.811
24/05/20221,44%0,139,188,978,919,2333M6.502
23/05/2022-0,98%-0,099,059,179,039,2532M7.653
20/05/2022-1,30%-0,129,149,379,049,3747M13.649
19/05/2022-4,73%-0,469,269,859,109,90116M22.331
18/05/20225,65%0,529,729,199,049,7281M9.092
17/05/20224,66%0,419,208,868,819,2120M6.354
16/05/20221,74%0,158,798,698,618,8411M3.552
13/05/2022-0,92%-0,088,648,788,648,8316M5.498
12/05/20222,83%0,248,728,378,348,7717M4.159
11/05/20221,56%0,138,488,328,308,6220M3.977
10/05/2022-0,12%-0,018,358,438,248,5418M7.086
09/05/2022-1,53%-0,138,368,408,288,5624M10.041
06/05/2022-1,05%-0,098,498,468,328,5344M20.649
05/05/2022-5,40%-0,498,588,988,459,0532M8.983
04/05/20222,72%0,249,078,788,549,0717M6.267
03/05/2022-0,23%-0,028,838,898,698,8933M5.089
02/05/2022-0,90%-0,088,858,958,778,9620M6.651
29/04/2022-0,89%-0,088,939,128,929,2616M6.220
28/04/2022-0,99%-0,099,019,168,959,2111M4.791
27/04/20220,44%0,049,109,109,019,3517M4.896
26/04/20221,46%0,139,068,898,899,1216M4.869
25/04/20220,22%0,028,938,868,759,009M4.505
22/04/2022-1,98%-0,188,918,988,859,0714M3.945
20/04/20220,55%0,059,099,038,979,1911M4.083
19/04/2022-1,09%-0,109,049,168,889,1616M6.078
18/04/20225,18%0,459,148,648,589,2232M9.659
14/04/2022-1,25%-0,118,698,778,618,8119M5.394
13/04/2022-1,68%-0,158,808,968,748,9840M5.533
12/04/20220,56%0,058,958,958,829,1210M5.425
11/04/2022-1,22%-0,118,908,898,819,0311M4.895
08/04/20220,11%0,019,019,028,829,0214M5.809
07/04/20224,90%0,429,008,558,559,1238M9.705
06/04/2022-2,72%-0,248,588,848,468,8420M4.739
05/04/2022-2,54%-0,238,829,048,829,0410M3.624
04/04/2022-0,44%-0,049,059,108,939,109M3.616
01/04/20222,25%0,209,098,988,849,1216M6.867
31/03/20220,57%0,058,898,818,588,8927M8.643
30/03/20220,00%0,008,848,888,769,0616M6.006
29/03/20224,49%0,388,848,648,508,8731M6.566
28/03/20220,00%0,008,468,478,348,5616M3.639
25/03/20220,71%0,068,468,408,298,6136M9.753
24/03/20220,72%0,068,408,298,268,4617M5.191
23/03/2022-0,83%-0,078,348,388,278,4520M3.755
22/03/20220,60%0,058,418,388,228,5121M6.282
21/03/20220,12%0,018,368,328,158,5022M6.201
18/03/202211,04%0,838,357,497,488,4424M6.938
17/03/20222,04%0,157,527,267,257,5918M7.565
16/03/20220,14%0,017,377,347,207,5520M9.155
15/03/20221,38%0,107,367,247,147,4328M10.043
14/03/2022-0,27%-0,027,267,287,207,428M4.592
11/03/2022-3,32%-0,257,287,607,227,6416M8.665
10/03/2022-0,79%-0,067,537,497,327,5415M7.499
09/03/20226,30%0,457,597,177,097,7133M11.765
08/03/20225,78%0,397,146,806,727,2614M6.889
07/03/2022-9,15%-0,686,757,376,757,4025M5.075
04/03/2022-1,46%-0,117,437,557,347,5712M4.251
03/03/20220,94%0,077,547,507,487,678M2.339
02/03/2022-1,06%-0,087,477,557,427,657M2.928
25/02/2022-0,13%-0,017,557,547,437,6615M7.858
24/02/20220,67%0,057,567,337,197,5919M8.489
23/02/20222,46%0,187,517,417,357,5627M12.203
22/02/2022-0,68%-0,057,337,437,337,519M4.434
21/02/2022-1,60%-0,127,387,527,287,549M5.382
18/02/2022-1,96%-0,157,507,367,277,5914M4.121
17/02/20220,92%0,077,657,707,637,8018M6.003
16/02/20220,66%0,057,587,527,497,636M3.092
15/02/20224,58%0,337,537,247,247,5510M6.455
14/02/20221,69%0,127,207,087,077,356M2.460
11/02/2022-3,15%-0,237,087,357,087,5014M4.891
10/02/2022-0,14%-0,017,317,327,207,436M5.088
09/02/20221,10%0,087,327,227,117,359M6.357
08/02/2022-1,76%-0,137,247,357,187,3713M5.135
07/02/20221,38%0,107,377,257,097,5814M6.025
04/02/20221,11%0,087,277,267,017,2718M6.727
03/02/20222,28%0,167,197,056,987,2626M5.015
02/02/2022-1,40%-0,107,037,157,027,3218M4.850
01/02/2022-1,52%-0,117,137,287,067,348M4.502
31/01/20221,12%0,087,247,187,137,318M3.231
28/01/2022-0,42%-0,037,167,187,117,286M3.106
27/01/20221,27%0,097,197,147,087,2814M10.920
26/01/20220,71%0,057,107,117,007,2610M6.201
25/01/20222,17%0,157,056,886,857,1210M6.910
24/01/2022-1,15%-0,086,906,956,847,0510M5.688
21/01/20221,45%0,106,986,856,797,0011M5.588
20/01/20221,62%0,116,886,776,776,938M5.604
19/01/20220,30%0,026,776,786,746,949M6.049
18/01/20222,12%0,146,756,576,566,7912M4.845
17/01/2022-3,08%-0,216,616,776,606,808M3.512
14/01/20226,90%0,446,826,386,266,8720M10.185
13/01/2022-1,24%-0,086,386,476,276,479M4.976
12/01/20221,41%0,096,466,366,306,5013M5.177
11/01/20222,41%0,156,376,256,146,4412M8.525
10/01/2022-3,57%-0,236,226,486,196,4810M5.271
07/01/2022-0,92%-0,066,456,476,356,5810M4.057
06/01/2022-0,76%-0,056,516,516,346,6042M9.773
05/01/2022-4,79%-0,336,566,906,516,9118M8.272
04/01/2022-2,68%-0,196,897,126,797,1426M6.785
03/01/2022-3,15%-0,237,087,357,037,4115M3.071
30/12/20211,53%0,117,317,257,157,3212M3.001
29/12/2021-0,69%-0,057,207,247,127,386M3.169
28/12/20210,14%0,017,257,377,147,419M3.291
27/12/20211,69%0,127,247,157,127,349M3.210
23/12/2021-0,84%-0,067,127,217,067,216M2.856
22/12/20210,28%0,027,187,227,067,2414M5.146
21/12/2021-2,59%-0,197,167,417,167,4215M4.666
20/12/2021--7,357,847,357,8925M9.055


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito