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
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
20/12/2021-5,89%-0,467,357,847,357,8925M9.055
17/12/20219,23%0,667,817,187,107,8136M7.833
16/12/2021-1,79%-0,137,157,257,097,3519M8.550
15/12/20210,55%0,047,287,307,127,3115M6.917
14/12/2021-4,11%-0,317,247,587,177,6214M5.325
13/12/2021-2,08%-0,167,557,767,557,778M4.345
10/12/20212,80%0,217,717,587,497,7310M3.992
09/12/2021-1,70%-0,137,507,497,377,599M2.438
08/12/20214,09%0,307,637,367,267,6715M6.192
07/12/2021-4,06%-0,317,337,707,337,7911M4.088
06/12/20212,55%0,197,647,457,397,6617M4.593
03/12/20211,92%0,147,457,307,307,6315M5.023
02/12/20215,48%0,387,317,006,937,3116M6.545
01/12/2021-3,75%-0,276,937,256,927,3512M4.615
30/11/2021-1,37%-0,107,207,227,047,3017M2.911
29/11/2021-2,28%-0,177,307,567,257,609M4.823
26/11/20210,81%0,067,477,167,127,4716M5.491
25/11/20210,68%0,057,417,367,337,5915M2.848
24/11/20211,52%0,117,367,237,237,4518M7.557
23/11/20211,40%0,107,257,207,057,3212M3.204
22/11/2021-2,19%-0,167,157,287,157,3615M3.099
19/11/2021-0,14%-0,017,317,357,277,4810M4.307
18/11/20210,14%0,017,327,317,257,568M2.789
17/11/2021-2,40%-0,187,317,517,047,5518M7.240
16/11/2021-3,10%-0,247,497,817,387,8212M4.371
12/11/2021-1,02%-0,087,737,807,718,0921M7.949
11/11/20210,51%0,047,817,867,818,1122M9.087
10/11/20211,30%0,107,777,647,567,8724M8.303
09/11/2021-1,03%-0,087,677,817,577,9116M5.100
08/11/20211,44%0,117,757,567,567,8117M6.058
05/11/2021-2,18%-0,177,647,857,537,8524M6.244
04/11/2021-0,13%-0,017,817,847,708,0114M4.744
03/11/20214,83%0,367,827,457,377,9111M3.633
01/11/20213,47%0,257,467,287,227,568M3.294
29/10/2021-0,69%-0,057,217,267,157,3814M3.442
28/10/2021-1,49%-0,117,267,307,247,538M2.822
27/10/20212,65%0,197,377,177,157,5410M3.659
26/10/2021-2,84%-0,217,187,377,107,4015M4.586
25/10/20210,27%0,027,397,337,277,4924M6.394
22/10/2021-5,15%-0,407,377,676,917,7048M12.814
21/10/2021-1,65%-0,137,777,877,547,9036M7.176
20/10/2021-3,19%-0,267,908,187,898,2319M5.340
19/10/2021-3,66%-0,318,168,498,108,4916M4.788
18/10/20212,92%0,248,478,198,158,508M2.985
15/10/2021-0,84%-0,078,238,318,238,408M2.789
14/10/20210,24%0,028,308,308,188,399M3.634
13/10/20213,50%0,288,288,088,068,3112M4.768
11/10/2021-0,37%-0,038,008,017,898,1713M3.878
08/10/20214,97%0,388,037,797,698,1844M7.422
07/10/2021-1,80%-0,147,657,817,657,8720M6.526
06/10/20210,52%0,047,797,697,497,7932M14.326
05/10/2021-2,15%-0,177,757,967,707,9619M3.283
04/10/2021-1,86%-0,157,928,027,848,069M2.499
01/10/20211,64%0,138,077,937,848,1313M3.922
30/09/2021-2,34%-0,197,948,067,938,1121M4.605
29/09/20210,49%0,048,138,167,988,1630M7.598
28/09/2021-1,94%-0,168,098,218,068,2114M4.981
27/09/2021-0,48%-0,048,258,308,128,3610M3.945
24/09/2021-1,07%-0,098,298,338,118,3613M4.963
23/09/2021-1,99%-0,178,388,558,328,5720M4.152
22/09/20211,30%0,118,558,558,448,6213M5.373
21/09/20210,24%0,028,448,438,278,5319M3.934
20/09/2021-0,94%-0,088,428,358,278,5018M4.891
17/09/20210,47%0,048,508,458,298,5523M5.519
16/09/2021-0,82%-0,078,468,528,328,5934M16.452
15/09/2021-0,70%-0,068,538,678,428,6726M5.874
14/09/2021-3,27%-0,298,598,948,598,9439M12.997
13/09/20211,95%0,178,888,808,518,90122M7.125
10/09/20211,99%0,178,718,578,568,83108M25.311
09/09/20211,55%0,138,548,418,278,5443M14.146
08/09/2021-4,76%-0,428,418,778,388,8028M9.813
06/09/20212,67%0,238,838,538,448,8320M3.164
03/09/20212,99%0,258,608,358,278,6038M13.629
02/09/2021-0,60%-0,058,358,388,158,3916M4.414
01/09/20210,36%0,038,408,388,348,5616M7.488
31/08/20212,70%0,228,378,208,208,4732M6.562
30/08/2021-1,81%-0,158,158,248,118,269M4.396
27/08/20211,47%0,128,308,228,158,3415M3.711
26/08/2021-2,62%-0,228,188,368,138,4212M4.857
25/08/2021-1,75%-0,158,408,568,288,589M2.340
24/08/20211,18%0,108,558,528,448,5912M3.383
23/08/2021-0,71%-0,068,458,548,308,5513M5.044
20/08/20212,04%0,178,518,248,248,5612M3.572
19/08/20214,25%0,348,347,867,838,3820M7.514
18/08/20210,76%0,068,007,907,808,0737M16.978
17/08/2021-0,87%-0,077,947,987,768,0941M10.277
16/08/2021-1,11%-0,098,018,097,918,0917M8.661
13/08/2021-1,10%-0,098,108,238,008,2616M4.177
12/08/2021-0,97%-0,088,198,288,118,309M2.598
11/08/2021-2,82%-0,248,278,468,278,5116M4.523
10/08/2021-0,23%-0,028,518,558,468,6613M5.233
09/08/2021-1,61%-0,148,538,648,468,6818M5.342
06/08/20210,46%0,048,678,608,548,8026M9.384
05/08/2021-1,82%-0,168,638,728,438,7542M16.503
04/08/20210,34%0,038,798,718,688,8615M3.844
03/08/2021-0,45%-0,048,768,788,548,7812M5.429
02/08/20211,85%0,168,808,758,648,9413M5.099
30/07/2021-2,15%-0,198,648,788,588,8212M3.710
29/07/20210,46%0,048,838,768,748,8811M2.809
28/07/20210,69%0,068,798,748,688,8614M5.101
27/07/2021-0,34%-0,038,738,748,568,7915M2.878
26/07/2021-0,68%-0,068,768,858,648,8513M2.525
23/07/2021-2,33%-0,218,828,978,809,018M1.681
22/07/20210,78%0,079,038,968,959,1014M3.523
21/07/2021-2,18%-0,208,969,168,899,1633M5.823
20/07/20210,88%0,089,169,089,029,2229M4.638
19/07/2021--9,089,008,969,1422M4.936


*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