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 |
| 21/11/2019 | 3,88% | 0,48 | 12,85 | 12,44 | 12,44 | 12,85 | 26M | 6.820 |
| 19/11/2019 | -1,75% | -0,22 | 12,37 | 12,66 | 12,30 | 12,66 | 22M | 3.725 |
| 18/11/2019 | -2,40% | -0,31 | 12,59 | 12,92 | 12,39 | 13,00 | 23M | 5.012 |
| 14/11/2019 | 5,74% | 0,70 | 12,90 | 12,26 | 12,21 | 12,90 | 25M | 8.643 |
| 13/11/2019 | -2,79% | -0,35 | 12,20 | 12,61 | 12,19 | 12,67 | 14M | 3.665 |
| 12/11/2019 | 1,37% | 0,17 | 12,55 | 12,41 | 12,19 | 12,55 | 14M | 3.873 |
| 11/11/2019 | 4,92% | 0,58 | 12,38 | 11,85 | 11,85 | 12,50 | 29M | 4.634 |
| 08/11/2019 | 0,25% | 0,03 | 11,80 | 11,73 | 11,62 | 12,07 | 29M | 7.874 |
| 07/11/2019 | -1,34% | -0,16 | 11,77 | 11,93 | 11,46 | 11,93 | 38M | 9.285 |
| 06/11/2019 | -0,42% | -0,05 | 11,93 | 12,05 | 11,79 | 12,05 | 13M | 4.364 |
| 05/11/2019 | 0,00% | 0,00 | 11,98 | 11,98 | 11,89 | 12,10 | 21M | 5.320 |
| 04/11/2019 | -0,99% | -0,12 | 11,98 | 12,10 | 11,96 | 12,15 | 8M | 3.229 |
| 01/11/2019 | -0,41% | -0,05 | 12,10 | 12,17 | 11,91 | 12,25 | 22M | 5.544 |
| 31/10/2019 | -0,41% | -0,05 | 12,15 | 12,45 | 11,74 | 12,45 | 14M | 4.262 |
| 30/10/2019 | -0,73% | -0,09 | 12,20 | 12,28 | 12,12 | 12,33 | 11M | 4.804 |
| 29/10/2019 | -2,23% | -0,28 | 12,29 | 12,53 | 12,29 | 12,53 | 18M | 5.791 |
| 28/10/2019 | 0,56% | 0,07 | 12,57 | 12,65 | 12,50 | 12,83 | 12M | 4.317 |
| 25/10/2019 | -2,34% | -0,30 | 12,50 | 12,84 | 12,48 | 12,90 | 18M | 4.139 |
| 24/10/2019 | 0,16% | 0,02 | 12,80 | 12,72 | 12,72 | 13,06 | 14M | 3.124 |
| 23/10/2019 | -1,31% | -0,17 | 12,78 | 12,95 | 12,68 | 12,96 | 12M | 3.766 |
| 22/10/2019 | -0,61% | -0,08 | 12,95 | 13,04 | 12,82 | 13,04 | 8M | 1.931 |
| 21/10/2019 | -0,53% | -0,07 | 13,03 | 13,03 | 12,94 | 13,11 | 8M | 1.678 |
| 18/10/2019 | -0,08% | -0,01 | 13,10 | 13,12 | 13,02 | 13,30 | 9M | 2.518 |
| 17/10/2019 | -0,30% | -0,04 | 13,11 | 13,23 | 12,98 | 13,28 | 22M | 4.818 |
| 16/10/2019 | 1,31% | 0,17 | 13,15 | 12,95 | 12,83 | 13,26 | 15M | 4.237 |
| 15/10/2019 | -0,15% | -0,02 | 12,98 | 13,07 | 12,91 | 13,19 | 18M | 3.719 |
| 14/10/2019 | 3,34% | 0,42 | 13,00 | 12,67 | 12,49 | 13,16 | 37M | 6.430 |
| 11/10/2019 | 3,45% | 0,42 | 12,58 | 12,25 | 12,18 | 12,64 | 26M | 6.361 |
| 10/10/2019 | -0,08% | -0,01 | 12,16 | 12,20 | 12,16 | 12,37 | 40M | 4.423 |
| 09/10/2019 | 3,49% | 0,41 | 12,17 | 11,89 | 11,84 | 12,28 | 45M | 5.627 |
| 08/10/2019 | 0,94% | 0,11 | 11,76 | 11,50 | 11,49 | 11,96 | 19M | 5.212 |
| 07/10/2019 | -0,43% | -0,05 | 11,65 | 11,76 | 11,61 | 11,77 | 11M | 2.179 |
| 04/10/2019 | 2,27% | 0,26 | 11,70 | 11,46 | 11,38 | 11,70 | 7M | 2.695 |
| 03/10/2019 | -0,95% | -0,11 | 11,44 | 11,66 | 11,37 | 11,66 | 6M | 1.783 |
| 02/10/2019 | -1,20% | -0,14 | 11,55 | 11,57 | 11,36 | 11,57 | 5M | 1.439 |
| 01/10/2019 | -0,85% | -0,10 | 11,69 | 11,79 | 11,58 | 11,84 | 4M | 1.167 |
| 30/09/2019 | 0,08% | 0,01 | 11,79 | 11,73 | 11,69 | 11,88 | 4M | 1.296 |
| 27/09/2019 | -0,59% | -0,07 | 11,78 | 11,87 | 11,66 | 11,87 | 10M | 2.492 |
| 26/09/2019 | 1,28% | 0,15 | 11,85 | 11,66 | 11,65 | 11,85 | 16M | 3.721 |
| 25/09/2019 | 0,00% | 0,00 | 11,70 | 11,71 | 11,57 | 11,78 | 17M | 3.268 |
| 24/09/2019 | 3,08% | 0,35 | 11,70 | 11,58 | 11,48 | 11,97 | 25M | 6.957 |
| 23/09/2019 | 0,44% | 0,05 | 11,35 | 11,30 | 11,29 | 11,46 | 12M | 4.654 |
| 20/09/2019 | 2,26% | 0,25 | 11,30 | 11,10 | 11,03 | 11,40 | 31M | 3.733 |
| 19/09/2019 | 0,00% | 0,00 | 11,05 | 11,31 | 10,96 | 11,67 | 26M | 4.083 |
| 18/09/2019 | 0,91% | 0,10 | 11,05 | 10,94 | 10,93 | 11,17 | 12M | 3.070 |
| 17/09/2019 | 1,39% | 0,15 | 10,95 | 10,85 | 10,70 | 10,95 | 8M | 1.591 |
| 16/09/2019 | -0,37% | -0,04 | 10,80 | 10,83 | 10,62 | 10,90 | 7M | 2.191 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Nov-19,12.44,12.85,12.44,12.85,26253054
19-Nov-19,12.66,12.66,12.30,12.37,22334728
18-Nov-19,12.92,13.00,12.39,12.59,22861281
14-Nov-19,12.26,12.90,12.21,12.90,25053844
13-Nov-19,12.61,12.67,12.19,12.20,13802555
12-Nov-19,12.41,12.55,12.19,12.55,14080947
11-Nov-19,11.85,12.50,11.85,12.38,28507789
08-Nov-19,11.73,12.07,11.62,11.80,28602556
07-Nov-19,11.93,11.93,11.46,11.77,37889332
06-Nov-19,12.05,12.05,11.79,11.93,12855154
05-Nov-19,11.98,12.10,11.89,11.98,20583203
04-Nov-19,12.10,12.15,11.96,11.98,7671214
01-Nov-19,12.17,12.25,11.91,12.10,21597842
31-Oct-19,12.45,12.45,11.74,12.15,13859441
30-Oct-19,12.28,12.33,12.12,12.20,11097550
29-Oct-19,12.53,12.53,12.29,12.29,18195158
28-Oct-19,12.65,12.83,12.50,12.57,12463725
25-Oct-19,12.84,12.90,12.48,12.50,18168216
24-Oct-19,12.72,13.06,12.72,12.80,13903682
23-Oct-19,12.95,12.96,12.68,12.78,11801749
22-Oct-19,13.04,13.04,12.82,12.95,7773060
21-Oct-19,13.03,13.11,12.94,13.03,7587588
18-Oct-19,13.12,13.30,13.02,13.10,8766034
17-Oct-19,13.23,13.28,12.98,13.11,21572743
16-Oct-19,12.95,13.26,12.83,13.15,14796292
15-Oct-19,13.07,13.19,12.91,12.98,17926305
14-Oct-19,12.67,13.16,12.49,13.00,37065783
11-Oct-19,12.25,12.64,12.18,12.58,26432754
10-Oct-19,12.20,12.37,12.16,12.16,39528116
09-Oct-19,11.89,12.28,11.84,12.17,45096204
08-Oct-19,11.50,11.96,11.49,11.76,19386312
07-Oct-19,11.76,11.77,11.61,11.65,11269570
04-Oct-19,11.46,11.70,11.38,11.70,7201360
03-Oct-19,11.66,11.66,11.37,11.44,6023249
02-Oct-19,11.57,11.57,11.36,11.55,5421682
01-Oct-19,11.79,11.84,11.58,11.69,3905415
30-Sep-19,11.73,11.88,11.69,11.79,3504887
27-Sep-19,11.87,11.87,11.66,11.78,9555000
26-Sep-19,11.66,11.85,11.65,11.85,16394217
25-Sep-19,11.71,11.78,11.57,11.70,17351943
24-Sep-19,11.58,11.97,11.48,11.70,25380427
23-Sep-19,11.30,11.46,11.29,11.35,11538538
20-Sep-19,11.10,11.40,11.03,11.30,30778753
19-Sep-19,11.31,11.67,10.96,11.05,25677144
18-Sep-19,10.94,11.17,10.93,11.05,12463556
17-Sep-19,10.85,10.95,10.70,10.95,7870643
16-Sep-19,10.83,10.90,10.62,10.80,6512358
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-19,9.90,9.95,9.83,9.85,4096446
27-Jun-19,9.94,9.94,9.74,9.90,4096446
26-Jun-19,9.88,9.94,9.81,9.90,4096446
25-Jun-19,9.90,9.90,9.73,9.90,4096446
24-Jun-19,9.83,9.92,9.79,9.87,4096446
21-Jun-19,9.93,9.93,9.79,9.79,4096446
19-Jun-19,9.91,9.91,9.73,9.84,4096446
18-Jun-19,9.90,9.96,9.77,9.90,4096446
17-Jun-19,9.65,9.80,9.64,9.80,4096446
14-Jun-19,9.58,9.83,9.55,9.73,4096446
13-Jun-19,9.66,9.67,9.54,9.61,4096446
12-Jun-19,9.50,9.69,9.46,9.57,4096446
11-Jun-19,9.41,9.54,9.22,9.54,4096446
10-Jun-19,9.52,9.56,9.32,9.33,4096446
07-Jun-19,9.41,9.52,9.24,9.52,4096446
06-Jun-19,9.41,9.60,9.33,9.41,4096446
05-Jun-19,9.35,9.44,9.16,9.38,4096446
04-Jun-19,8.80,9.49,8.70,9.35,4096446
03-Jun-19,8.74,8.88,8.68,8.79,4096446
31-May-19,8.60,8.80,8.55,8.77,4096446
30-May-19,8.65,8.65,8.50,8.62,4096446
29-May-19,8.55,8.64,8.49,8.59,4096446
28-May-19,8.63,8.70,8.52,8.60,4096446
27-May-19,8.57,8.64,8.50,8.64,4096446
24-May-19,8.47,8.54,8.33,8.54,4096446
23-May-19,8.35,8.45,8.26,8.45,4096446
22-May-19,8.59,8.60,8.31,8.36,4096446
21-May-19,8.55,8.73,8.51,8.51,4096446
20-May-19,8.45,8.62,8.42,8.55,4096446
17-May-19,8.58,8.68,8.49,8.49,4096446
16-May-19,8.75,8.75,8.53,8.67,4096446
15-May-19,8.49,8.73,8.36,8.73,4096446
14-May-19,8.45,8.55,8.37,8.55,4096446
*exoneração de responsabilidade