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
26/02/2021-2,63%-0,228,148,378,078,4822M8.158
25/02/2021-1,07%-0,098,368,468,308,7218M7.620
24/02/2021-0,82%-0,078,458,578,458,7017M6.080
23/02/20210,24%0,028,528,628,368,6229M10.987
22/02/2021-1,85%-0,168,508,528,358,6421M6.189
19/02/20210,12%0,018,668,678,618,8021M7.802
18/02/2021-1,48%-0,138,658,828,588,8216M6.334
17/02/2021-1,57%-0,148,788,918,768,9316M3.495
12/02/20210,68%0,068,928,878,768,9215M4.938
11/02/2021-0,11%-0,018,868,928,819,0139M6.072
10/02/2021-1,66%-0,158,879,058,809,1520M4.827
09/02/2021-2,38%-0,229,029,248,809,2435M10.410
08/02/20211,87%0,179,249,109,009,3622M9.021
05/02/2021-0,55%-0,059,079,209,069,3422M8.216
04/02/20210,55%0,059,129,159,059,3623M10.335
03/02/20210,00%0,009,079,098,999,2739M11.413
02/02/20211,45%0,139,079,008,959,2028M10.279
01/02/2021-0,67%-0,068,949,148,869,1530M8.752
29/01/2021-2,17%-0,209,009,158,829,2620M5.009
28/01/20211,77%0,169,209,048,949,3623M7.034
27/01/2021-0,99%-0,099,049,138,969,269M3.012
26/01/20212,82%0,259,138,898,889,3219M7.079
22/01/2021-2,52%-0,238,889,038,869,0918M7.422
21/01/2021-4,21%-0,409,119,479,119,5515M4.303
20/01/2021-0,63%-0,069,519,549,459,647M2.410
19/01/20210,42%0,049,579,609,409,669M3.974
18/01/2021-0,73%-0,079,539,619,519,768M2.836
15/01/2021-2,14%-0,219,609,789,609,7810M2.693
14/01/20212,51%0,249,819,699,459,8315M5.485
13/01/20210,74%0,079,579,469,329,6416M5.489
12/01/20213,71%0,349,509,209,069,5114M6.706
11/01/2021-2,35%-0,229,169,309,119,3613M4.949
08/01/20212,85%0,269,389,129,119,4514M4.232
07/01/2021-1,94%-0,189,129,349,119,4714M5.743
06/01/2021-3,83%-0,379,309,669,309,6618M4.540
05/01/20210,52%0,059,679,589,409,7618M6.092
04/01/2021-2,83%-0,289,629,959,5610,0014M4.803
30/12/2020-0,80%-0,089,909,989,8710,0612M4.176
29/12/2020-0,89%-0,099,9810,149,8410,1617M6.694
28/12/20200,50%0,0510,0710,099,9110,1213M5.478
23/12/20200,20%0,0210,0210,029,9310,1015M7.122
22/12/2020-2,44%-0,2510,0010,309,9810,3013M3.445
21/12/2020-1,82%-0,1910,2510,209,9010,3924M6.570
18/12/2020-2,43%-0,2610,4410,7310,4210,8018M5.188
17/12/2020-1,38%-0,1510,7010,9610,7011,1536M7.612
16/12/20202,07%0,2210,8510,6610,4910,9114M3.550
15/12/20200,85%0,0910,6310,5910,4110,6515M4.486
14/12/2020-1,31%-0,1410,5410,7910,5410,9015M5.317
11/12/2020-1,11%-0,1210,6810,8010,6110,8210M3.557
10/12/20201,98%0,2110,8010,6210,4610,8220M4.318
09/12/20200,19%0,0210,5910,6410,4610,9017M4.087
08/12/2020-0,66%-0,0710,5710,6510,4910,8011M4.391
07/12/20200,09%0,0110,6410,6410,5710,7813M6.264
04/12/2020-0,84%-0,0910,6310,7710,3810,8027M6.308
03/12/20200,56%0,0610,7210,7510,6010,9422M6.920
02/12/2020-0,28%-0,0310,6610,7010,5910,8218M4.691
01/12/20201,71%0,1810,6910,7010,5710,8114M4.042
30/11/2020-2,14%-0,2310,5110,7310,3610,7822M4.965
27/11/20200,75%0,0810,7410,7110,5710,8919M6.265
26/11/20201,04%0,1110,6610,5210,4110,7213M3.629
25/11/2020-0,19%-0,0210,5510,5910,4810,7818M5.997
24/11/20203,42%0,3510,5710,3010,1410,6728M7.913
23/11/20202,00%0,2010,2210,129,9510,2223M6.832
20/11/2020-2,34%-0,2410,0210,2610,0110,4521M5.574
19/11/20202,60%0,2610,269,989,7010,2732M8.561
18/11/2020-2,06%-0,2110,0010,279,9810,6056M17.184
17/11/20204,72%0,4610,219,779,6510,2138M11.071
16/11/20201,46%0,149,759,699,569,8624M7.872
13/11/20201,37%0,139,619,539,479,6921M5.550
12/11/2020-1,66%-0,169,489,609,399,8554M7.913
11/11/20200,42%0,049,649,599,469,7926M7.758
10/11/2020-2,64%-0,269,609,869,5210,0431M9.089
09/11/20207,17%0,669,869,599,3910,0066M17.987
06/11/20201,21%0,119,209,058,879,3178M16.603
05/11/20201,11%0,109,099,088,809,2565M12.153
04/11/20205,15%0,448,998,608,488,9932M12.894
03/11/2020-1,38%-0,128,558,898,418,9042M13.044
30/10/2020-2,47%-0,228,678,858,568,9342M13.491
29/10/2020-0,11%-0,018,898,908,609,0139M9.931
28/10/2020-6,02%-0,578,909,308,909,3145M10.828
27/10/20200,42%0,049,479,459,389,5924M9.465
26/10/2020-1,77%-0,179,439,609,339,6423M13.172
23/10/20200,52%0,059,609,559,469,6817M7.169
22/10/2020-0,52%-0,059,559,609,459,6630M5.989
21/10/20201,05%0,109,609,449,439,8155M15.678
20/10/20201,39%0,139,509,479,309,6668M14.861
19/10/20203,54%0,329,379,099,049,4829M9.857
16/10/2020-1,09%-0,109,059,128,949,1517M6.815
15/10/2020-0,22%-0,029,159,059,029,2222M5.660
14/10/20200,44%0,049,179,169,009,1720M6.501
13/10/20200,33%0,039,139,159,039,1912M4.386
09/10/2020-0,76%-0,079,109,179,079,2728M10.633
08/10/2020-0,54%-0,059,179,279,099,2725M7.974
07/10/2020-0,32%-0,039,229,329,029,3325M10.645
06/10/20200,87%0,089,259,219,209,4626M9.185
05/10/2020-1,08%-0,109,179,299,179,5124M6.861
02/10/2020-1,07%-0,109,279,299,129,4217M6.905
01/10/20204,11%0,379,379,008,919,3734M14.272
30/09/20201,35%0,129,008,958,789,0430M12.819
29/09/2020-1,88%-0,178,889,068,779,0752M13.903
28/09/2020-2,69%-0,259,059,358,939,4268M9.123
25/09/20200,54%0,059,309,199,079,3018M6.353
24/09/20201,20%0,119,259,129,029,3119M8.117
23/09/2020-2,66%-0,259,149,369,119,5013M5.669
22/09/20202,07%0,199,399,219,059,3926M11.119
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
11/08/2020--9,799,879,6610,0022M6.251


*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


© 2017-2021 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