Cotação atual, histórico e gráfico do papel: PARD3
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 |
| 20/09/2019 | 0,67% | 0,16 | 24,20 | 23,86 | 23,76 | 24,20 | 5M | 918 |
| 19/09/2019 | -0,08% | -0,02 | 24,04 | 23,97 | 23,74 | 24,20 | 2M | 413 |
| 18/09/2019 | -0,17% | -0,04 | 24,06 | 24,00 | 23,72 | 24,24 | 3M | 607 |
| 17/09/2019 | 1,26% | 0,30 | 24,10 | 23,79 | 23,60 | 24,10 | 2M | 407 |
| 16/09/2019 | 1,71% | 0,40 | 23,80 | 23,16 | 22,88 | 24,10 | 7M | 1.963 |
| 13/09/2019 | -1,89% | -0,45 | 23,40 | 23,98 | 23,10 | 24,07 | 2M | 444 |
| 12/09/2019 | -1,61% | -0,39 | 23,85 | 24,40 | 23,63 | 24,40 | 5M | 881 |
| 11/09/2019 | 0,79% | 0,19 | 24,24 | 24,05 | 23,94 | 24,80 | 12M | 2.325 |
| 10/09/2019 | 2,69% | 0,63 | 24,05 | 23,60 | 23,20 | 24,21 | 6M | 1.343 |
| 09/09/2019 | -1,18% | -0,28 | 23,42 | 23,51 | 23,07 | 23,85 | 3M | 794 |
| 06/09/2019 | -1,25% | -0,30 | 23,70 | 24,01 | 23,42 | 24,26 | 2M | 490 |
| 05/09/2019 | -1,36% | -0,33 | 24,00 | 24,69 | 23,77 | 24,69 | 5M | 1.096 |
| 04/09/2019 | -2,13% | -0,53 | 24,33 | 24,99 | 24,28 | 25,13 | 5M | 1.491 |
| 03/09/2019 | 4,45% | 1,06 | 24,86 | 23,72 | 23,60 | 24,88 | 10M | 2.382 |
| 02/09/2019 | -0,83% | -0,20 | 23,80 | 23,55 | 23,55 | 24,04 | 6M | 940 |
| 30/08/2019 | 0,00% | 0,00 | 24,00 | 24,25 | 23,66 | 24,35 | 12M | 966 |
| 29/08/2019 | 4,39% | 1,01 | 24,00 | 23,12 | 23,12 | 24,23 | 10M | 1.737 |
| 28/08/2019 | 1,19% | 0,27 | 22,99 | 22,81 | 22,50 | 22,99 | 7M | 1.956 |
| 27/08/2019 | -1,30% | -0,30 | 22,72 | 23,05 | 22,35 | 23,28 | 5M | 1.236 |
| 26/08/2019 | -0,48% | -0,11 | 23,02 | 23,50 | 22,34 | 23,60 | 9M | 1.976 |
| 23/08/2019 | -2,77% | -0,66 | 23,13 | 23,70 | 22,96 | 23,87 | 9M | 1.343 |
| 22/08/2019 | -0,04% | -0,01 | 23,79 | 24,00 | 23,35 | 24,30 | 10M | 1.740 |
| 21/08/2019 | 3,48% | 0,80 | 23,80 | 23,20 | 23,15 | 23,95 | 11M | 2.546 |
| 20/08/2019 | 4,55% | 1,00 | 23,00 | 21,98 | 21,31 | 23,47 | 35M | 3.932 |
| 19/08/2019 | -1,35% | -0,30 | 22,00 | 22,24 | 21,39 | 22,61 | 13M | 2.126 |
| 16/08/2019 | 9,47% | 1,93 | 22,30 | 20,68 | 20,58 | 22,30 | 34M | 3.200 |
| 15/08/2019 | 0,30% | 0,06 | 20,37 | 20,31 | 19,74 | 20,56 | 18M | 2.316 |
| 14/08/2019 | -0,93% | -0,19 | 20,31 | 20,50 | 20,02 | 20,92 | 5M | 1.432 |
| 13/08/2019 | 1,49% | 0,30 | 20,50 | 20,44 | 19,42 | 20,60 | 12M | 2.199 |
| 12/08/2019 | 0,00% | 0,00 | 20,20 | 20,35 | 19,81 | 20,44 | 5M | 772 |
| 09/08/2019 | 0,00% | 0,00 | 20,20 | 20,31 | 20,12 | 20,59 | 3M | 824 |
| 08/08/2019 | 1,97% | 0,39 | 20,20 | 20,02 | 19,96 | 20,45 | 2M | 704 |
| 07/08/2019 | -0,70% | -0,14 | 19,81 | 19,95 | 19,52 | 19,96 | 2M | 444 |
| 06/08/2019 | 2,31% | 0,45 | 19,95 | 19,46 | 19,28 | 19,95 | 5M | 1.433 |
| 05/08/2019 | -0,46% | -0,09 | 19,50 | 19,44 | 19,06 | 19,62 | 3M | 813 |
| 02/08/2019 | -2,97% | -0,60 | 19,59 | 20,20 | 19,59 | 20,27 | 5M | 783 |
| 01/08/2019 | 2,85% | 0,56 | 20,19 | 19,71 | 19,52 | 20,30 | 11M | 2.489 |
| 31/07/2019 | -4,38% | -0,90 | 19,63 | 20,47 | 19,61 | 20,74 | 14M | 2.380 |
| 30/07/2019 | 1,13% | 0,23 | 20,53 | 20,40 | 20,32 | 20,68 | 3M | 906 |
| 29/07/2019 | 0,00% | 0,00 | 20,30 | 20,46 | 20,08 | 20,47 | 3M | 799 |
| 26/07/2019 | -1,31% | -0,27 | 20,30 | 20,56 | 20,14 | 20,84 | 10M | 1.650 |
| 25/07/2019 | 0,73% | 0,15 | 20,57 | 20,57 | 20,40 | 20,83 | 4M | 1.072 |
| 24/07/2019 | -0,87% | -0,18 | 20,42 | 20,76 | 20,19 | 20,80 | 35M | 1.514 |
| 23/07/2019 | 1,18% | 0,24 | 20,60 | 20,52 | 20,11 | 20,60 | 3M | 776 |
| 22/07/2019 | 0,30% | 0,06 | 20,36 | 20,47 | 20,04 | 20,62 | 3M | 1.140 |
| 19/07/2019 | -3,24% | -0,68 | 20,30 | 20,82 | 20,30 | 20,82 | 6M | 1.432 |
| 18/07/2019 | 0,10% | 0,02 | 20,98 | 20,96 | 20,61 | 21,14 | 8M | 1.920 |
| 17/07/2019 | 2,19% | 0,45 | 20,96 | 20,51 | 20,51 | 20,96 | 3M | 1.290 |
| 16/07/2019 | -2,43% | -0,51 | 20,51 | 21,00 | 20,51 | 21,16 | 2M | 602 |
| 15/07/2019 | 2,04% | 0,42 | 21,02 | 20,52 | 20,52 | 21,10 | 11M | 765 |
| 12/07/2019 | -2,14% | -0,45 | 20,60 | 21,31 | 20,56 | 21,31 | 3M | 1.036 |
| 11/07/2019 | -3,40% | -0,74 | 21,05 | 21,78 | 21,05 | 21,78 | 4M | 1.058 |
| 10/07/2019 | 3,76% | 0,79 | 21,79 | 21,00 | 20,60 | 21,79 | 28M | 1.578 |
| 08/07/2019 | 0,77% | 0,16 | 21,00 | 21,00 | 20,09 | 21,00 | 56M | 2.129 |
| 05/07/2019 | 8,15% | 1,57 | 20,84 | 19,26 | 19,26 | 20,87 | 14M | 2.846 |
| 04/07/2019 | 1,26% | 0,24 | 19,27 | 19,10 | 19,10 | 19,44 | 2M | 534 |
| 03/07/2019 | 2,42% | 0,45 | 19,03 | 18,85 | 18,63 | 19,22 | 5M | 782 |
| 02/07/2019 | -1,54% | -0,29 | 18,58 | 18,90 | 18,26 | 19,00 | 12M | 1.618 |
| 01/07/2019 | -2,23% | -0,43 | 18,87 | 19,30 | 18,87 | 19,48 | 3M | 1.152 |
| 28/06/2019 | 1,31% | 0,25 | 19,30 | 19,05 | 18,98 | 19,34 | 5M | 1.700 |
| 27/06/2019 | 0,58% | 0,11 | 19,05 | 18,88 | 18,60 | 19,20 | 7M | 1.805 |
| 26/06/2019 | 1,34% | 0,25 | 18,94 | 18,81 | 18,75 | 19,02 | 6M | 1.923 |
| 25/06/2019 | -1,89% | -0,36 | 18,69 | 19,02 | 18,69 | 19,14 | 5M | 1.393 |
| 24/06/2019 | 0,26% | 0,05 | 19,05 | 19,01 | 18,94 | 19,40 | 3M | 791 |
| 21/06/2019 | -0,37% | -0,07 | 19,00 | 19,21 | 18,86 | 19,25 | 3M | 783 |
| 19/06/2019 | 0,37% | 0,07 | 19,07 | 19,13 | 18,95 | 19,29 | 2M | 695 |
| 18/06/2019 | 1,06% | 0,20 | 19,00 | 18,90 | 18,72 | 19,22 | 4M | 673 |
| 17/06/2019 | 0,00% | 0,00 | 18,80 | 18,96 | 18,46 | 18,96 | 1M | 538 |
| 14/06/2019 | -1,47% | -0,28 | 18,80 | 19,08 | 18,56 | 19,08 | 3M | 697 |
| 13/06/2019 | 3,14% | 0,58 | 19,08 | 18,58 | 18,40 | 19,08 | 4M | 1.004 |
| 12/06/2019 | 0,87% | 0,16 | 18,50 | 18,38 | 18,30 | 18,59 | 2M | 688 |
| 11/06/2019 | 2,75% | 0,49 | 18,34 | 18,01 | 17,83 | 18,36 | 2M | 735 |
| 10/06/2019 | -1,65% | -0,30 | 17,85 | 18,22 | 17,71 | 18,23 | 6M | 1.442 |
| 07/06/2019 | 3,54% | 0,62 | 18,15 | 17,71 | 17,57 | 18,15 | 2M | 757 |
| 06/06/2019 | 0,11% | 0,02 | 17,53 | 17,79 | 17,52 | 17,82 | 4M | 653 |
| 05/06/2019 | -1,79% | -0,32 | 17,51 | 17,84 | 17,51 | 18,21 | 9M | 777 |
| 04/06/2019 | -0,22% | -0,04 | 17,83 | 17,78 | 17,56 | 17,90 | 16M | 568 |
| 03/06/2019 | 3,12% | 0,54 | 17,87 | 17,50 | 17,48 | 17,95 | 3M | 1.164 |
| 31/05/2019 | -1,59% | -0,28 | 17,33 | 17,68 | 17,25 | 17,85 | 12M | 2.294 |
| 30/05/2019 | 0,23% | 0,04 | 17,61 | 17,42 | 17,42 | 18,13 | 27M | 1.222 |
| 29/05/2019 | 0,29% | 0,05 | 17,57 | 17,46 | 17,46 | 17,71 | 3M | 999 |
| 28/05/2019 | 0,75% | 0,13 | 17,52 | 17,31 | 17,18 | 17,70 | 18M | 1.915 |
| 27/05/2019 | 3,82% | 0,64 | 17,39 | 16,76 | 16,71 | 17,56 | 3M | 1.061 |
| 24/05/2019 | -0,06% | -0,01 | 16,75 | 16,82 | 16,58 | 17,16 | 6M | 851 |
| 23/05/2019 | -1,41% | -0,24 | 16,76 | 16,75 | 16,75 | 17,41 | 7M | 1.420 |
| 22/05/2019 | 2,66% | 0,44 | 17,00 | 16,75 | 16,62 | 17,15 | 8M | 1.453 |
| 21/05/2019 | 0,67% | 0,11 | 16,56 | 16,37 | 16,32 | 16,82 | 3M | 1.239 |
| 20/05/2019 | -0,90% | -0,15 | 16,45 | 16,73 | 16,24 | 16,73 | 4M | 1.001 |
| 17/05/2019 | -0,60% | -0,10 | 16,60 | 16,78 | 16,42 | 16,88 | 9M | 1.233 |
| 16/05/2019 | -2,45% | -0,42 | 16,70 | 17,11 | 16,46 | 17,16 | 9M | 1.925 |
| 15/05/2019 | -1,89% | -0,33 | 17,12 | 17,38 | 16,85 | 17,38 | 3M | 1.534 |
| 14/05/2019 | 1,99% | 0,34 | 17,45 | 17,21 | 17,14 | 17,47 | 8M | 1.657 |
| 13/05/2019 | -4,52% | -0,81 | 17,11 | 17,88 | 17,11 | 17,88 | 15M | 1.882 |
| 10/05/2019 | -4,68% | -0,88 | 17,92 | 18,88 | 17,92 | 18,88 | 6M | 1.622 |
| 09/05/2019 | -1,26% | -0,24 | 18,80 | 18,92 | 18,76 | 19,02 | 10M | 795 |
| 08/05/2019 | -4,08% | -0,81 | 19,04 | 19,98 | 18,43 | 19,98 | 23M | 4.587 |
| 07/05/2019 | -2,65% | -0,54 | 19,85 | 20,25 | 19,74 | 20,25 | 10M | 1.742 |
| 06/05/2019 | 0,34% | 0,07 | 20,39 | 19,85 | 19,80 | 20,39 | 3M | 446 |
| 03/05/2019 | 1,96% | 0,39 | 20,32 | 19,95 | 19,87 | 20,32 | 5M | 459 |
| 02/05/2019 | -2,30% | -0,47 | 19,93 | 20,34 | 19,68 | 20,52 | 12M | 1.481 |
| 30/04/2019 | -0,44% | -0,09 | 20,40 | 20,63 | 20,19 | 20,70 | 4M | 795 |
Date,Open,High,Low,Close,Volume
20-Sep-19,23.86,24.20,23.76,24.20,4526410
19-Sep-19,23.97,24.20,23.74,24.04,1894491
18-Sep-19,24.00,24.24,23.72,24.06,2524517
17-Sep-19,23.79,24.10,23.60,24.10,2224577
16-Sep-19,23.16,24.10,22.88,23.80,6803242
13-Sep-19,23.98,24.07,23.10,23.40,2263460
12-Sep-19,24.40,24.40,23.63,23.85,4913257
11-Sep-19,24.05,24.80,23.94,24.24,12462972
10-Sep-19,23.60,24.21,23.20,24.05,5843008
09-Sep-19,23.51,23.85,23.07,23.42,3401174
06-Sep-19,24.01,24.26,23.42,23.70,2290187
05-Sep-19,24.69,24.69,23.77,24.00,5130371
04-Sep-19,24.99,25.13,24.28,24.33,5482496
03-Sep-19,23.72,24.88,23.60,24.86,9932708
02-Sep-19,23.55,24.04,23.55,23.80,5856264
30-Aug-19,24.25,24.35,23.66,24.00,11585246
29-Aug-19,23.12,24.23,23.12,24.00,10335387
28-Aug-19,22.81,22.99,22.50,22.99,7409397
27-Aug-19,23.05,23.28,22.35,22.72,4693991
26-Aug-19,23.50,23.60,22.34,23.02,8690998
23-Aug-19,23.70,23.87,22.96,23.13,8751543
22-Aug-19,24.00,24.30,23.35,23.79,10295206
21-Aug-19,23.20,23.95,23.15,23.80,10625335
20-Aug-19,21.98,23.47,21.31,23.00,34887152
19-Aug-19,22.24,22.61,21.39,22.00,12941072
16-Aug-19,20.68,22.30,20.58,22.30,34073352
15-Aug-19,20.31,20.56,19.74,20.37,18041734
14-Aug-19,20.50,20.92,20.02,20.31,4698309
13-Aug-19,20.44,20.60,19.42,20.50,12327108
12-Aug-19,20.35,20.44,19.81,20.20,5237338
09-Aug-19,20.31,20.59,20.12,20.20,3058123
08-Aug-19,20.02,20.45,19.96,20.20,2125622
07-Aug-19,19.95,19.96,19.52,19.81,1564646
06-Aug-19,19.46,19.95,19.28,19.95,4663917
05-Aug-19,19.44,19.62,19.06,19.50,2543834
02-Aug-19,20.20,20.27,19.59,19.59,4727920
01-Aug-19,19.71,20.30,19.52,20.19,11321582
31-Jul-19,20.47,20.74,19.61,19.63,14270814
30-Jul-19,20.40,20.68,20.32,20.53,2580312
29-Jul-19,20.46,20.47,20.08,20.30,3242677
26-Jul-19,20.56,20.84,20.14,20.30,10445490
25-Jul-19,20.57,20.83,20.40,20.57,4051584
24-Jul-19,20.76,20.80,20.19,20.42,35067586
23-Jul-19,20.52,20.60,20.11,20.60,3368037
22-Jul-19,20.47,20.62,20.04,20.36,2672966
19-Jul-19,20.82,20.82,20.30,20.30,6053925
18-Jul-19,20.96,21.14,20.61,20.98,7615390
17-Jul-19,20.51,20.96,20.51,20.96,3287864
16-Jul-19,21.00,21.16,20.51,20.51,2289038
15-Jul-19,20.52,21.10,20.52,21.02,10686188
12-Jul-19,21.31,21.31,20.56,20.60,3324848
11-Jul-19,21.78,21.78,21.05,21.05,4228819
10-Jul-19,21.00,21.79,20.60,21.79,27552138
08-Jul-19,21.00,21.00,20.09,21.00,56353202
05-Jul-19,19.26,20.87,19.26,20.84,14440464
04-Jul-19,19.10,19.44,19.10,19.27,1538831
03-Jul-19,18.85,19.22,18.63,19.03,5024231
02-Jul-19,18.90,19.00,18.26,18.58,12257089
01-Jul-19,19.30,19.48,18.87,18.87,3263514
28-Jun-19,19.05,19.34,18.98,19.30,5343635
27-Jun-19,18.88,19.20,18.60,19.05,7084881
26-Jun-19,18.81,19.02,18.75,18.94,6453448
25-Jun-19,19.02,19.14,18.69,18.69,5251939
24-Jun-19,19.01,19.40,18.94,19.05,2947180
21-Jun-19,19.21,19.25,18.86,19.00,2710083
19-Jun-19,19.13,19.29,18.95,19.07,2083667
18-Jun-19,18.90,19.22,18.72,19.00,4350404
17-Jun-19,18.96,18.96,18.46,18.80,1495985
14-Jun-19,19.08,19.08,18.56,18.80,2666606
13-Jun-19,18.58,19.08,18.40,19.08,3897428
12-Jun-19,18.38,18.59,18.30,18.50,2374092
11-Jun-19,18.01,18.36,17.83,18.34,1997606
10-Jun-19,18.22,18.23,17.71,17.85,5637585
07-Jun-19,17.71,18.15,17.57,18.15,2257578
06-Jun-19,17.79,17.82,17.52,17.53,4142459
05-Jun-19,17.84,18.21,17.51,17.51,9067198
04-Jun-19,17.78,17.90,17.56,17.83,15997811
03-Jun-19,17.50,17.95,17.48,17.87,3391673
31-May-19,17.68,17.85,17.25,17.33,11592546
30-May-19,17.42,18.13,17.42,17.61,26780569
29-May-19,17.46,17.71,17.46,17.57,3299757
28-May-19,17.31,17.70,17.18,17.52,17851541
27-May-19,16.76,17.56,16.71,17.39,2806907
24-May-19,16.82,17.16,16.58,16.75,5689651
23-May-19,16.75,17.41,16.75,16.76,7046934
22-May-19,16.75,17.15,16.62,17.00,7541344
21-May-19,16.37,16.82,16.32,16.56,3163150
20-May-19,16.73,16.73,16.24,16.45,3572651
17-May-19,16.78,16.88,16.42,16.60,9165512
16-May-19,17.11,17.16,16.46,16.70,9212052
15-May-19,17.38,17.38,16.85,17.12,3374049
14-May-19,17.21,17.47,17.14,17.45,7648785
13-May-19,17.88,17.88,17.11,17.11,14790155
10-May-19,18.88,18.88,17.92,17.92,6365460
09-May-19,18.92,19.02,18.76,18.80,9621315
08-May-19,19.98,19.98,18.43,19.04,23365619
07-May-19,20.25,20.25,19.74,19.85,10347634
06-May-19,19.85,20.39,19.80,20.39,2661386
03-May-19,19.95,20.32,19.87,20.32,5205595
02-May-19,20.34,20.52,19.68,19.93,12319010
30-Apr-19,20.63,20.70,20.19,20.40,4124366
29-Apr-19,20.29,20.63,20.17,20.49,4124366
26-Apr-19,21.30,21.30,20.11,20.25,4124366
25-Apr-19,19.89,21.25,19.85,21.25,4124366
24-Apr-19,19.85,20.06,19.75,20.00,4124366
23-Apr-19,20.13,20.27,19.73,20.00,4124366
22-Apr-19,20.38,20.38,19.84,19.90,4124366
18-Apr-19,20.14,20.18,19.60,20.02,4124366
17-Apr-19,20.91,21.13,20.02,20.02,4124366
16-Apr-19,21.38,21.41,20.98,20.98,4124366
15-Apr-19,21.54,21.55,21.07,21.40,4124366
12-Apr-19,21.70,22.15,21.01,21.32,4124366
11-Apr-19,21.85,22.23,21.56,21.78,4124366
10-Apr-19,22.04,22.48,21.44,21.71,4124366
09-Apr-19,22.15,22.45,21.86,22.03,4124366
08-Apr-19,22.31,22.69,21.60,22.15,4124366
05-Apr-19,22.34,22.88,22.05,22.27,4124366
04-Apr-19,20.65,22.34,20.65,22.25,4124366
03-Apr-19,20.21,20.65,20.21,20.65,4124366
02-Apr-19,20.56,20.56,20.12,20.13,4124366
01-Apr-19,20.30,20.50,20.17,20.25,4124366
29-Mar-19,20.36,20.52,20.00,20.30,4124366
28-Mar-19,19.98,20.55,19.77,20.25,4124366
27-Mar-19,20.53,20.53,19.87,19.97,4124366
26-Mar-19,20.49,20.99,20.10,20.73,4124366
25-Mar-19,19.88,20.34,19.75,20.25,4124366
22-Mar-19,20.20,20.20,19.68,19.84,4124366
21-Mar-19,21.19,21.44,20.01,20.40,4124366
20-Mar-19,19.97,21.04,19.89,21.04,4124366
19-Mar-19,19.75,20.10,19.75,19.98,4124366
18-Mar-19,19.87,19.87,19.35,19.70,4124366
15-Mar-19,19.76,20.13,19.55,19.90,4124366
14-Mar-19,20.25,20.26,19.69,19.70,4124366
13-Mar-19,19.80,20.25,19.78,20.25,4124366
*exoneração de responsabilidade