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 |
| 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 |
| 29/04/2019 | 1,19% | 0,24 | 20,49 | 20,29 | 20,17 | 20,63 | 4M | 661 |
| 26/04/2019 | -4,71% | -1,00 | 20,25 | 21,30 | 20,11 | 21,30 | 9M | 1.006 |
| 25/04/2019 | 6,25% | 1,25 | 21,25 | 19,89 | 19,85 | 21,25 | 57M | 1.658 |
| 24/04/2019 | 0,00% | 0,00 | 20,00 | 19,85 | 19,75 | 20,06 | 2M | 506 |
| 23/04/2019 | 0,50% | 0,10 | 20,00 | 20,13 | 19,73 | 20,27 | 3M | 835 |
| 22/04/2019 | -0,60% | -0,12 | 19,90 | 20,38 | 19,84 | 20,38 | 2M | 909 |
| 18/04/2019 | 0,00% | 0,00 | 20,02 | 20,14 | 19,60 | 20,18 | 5M | 1.389 |
| 17/04/2019 | -4,58% | -0,96 | 20,02 | 20,91 | 20,02 | 21,13 | 3M | 801 |
| 16/04/2019 | -1,96% | -0,42 | 20,98 | 21,38 | 20,98 | 21,41 | 2M | 503 |
| 15/04/2019 | 0,38% | 0,08 | 21,40 | 21,54 | 21,07 | 21,55 | 1M | 367 |
| 12/04/2019 | -2,11% | -0,46 | 21,32 | 21,70 | 21,01 | 22,15 | 4M | 947 |
| 11/04/2019 | 0,32% | 0,07 | 21,78 | 21,85 | 21,56 | 22,23 | 8M | 1.509 |
| 10/04/2019 | -1,45% | -0,32 | 21,71 | 22,04 | 21,44 | 22,48 | 4M | 700 |
| 09/04/2019 | -0,54% | -0,12 | 22,03 | 22,15 | 21,86 | 22,45 | 8M | 1.081 |
| 08/04/2019 | -0,54% | -0,12 | 22,15 | 22,31 | 21,60 | 22,69 | 9M | 1.437 |
| 05/04/2019 | 0,09% | 0,02 | 22,27 | 22,34 | 22,05 | 22,88 | 7M | 1.298 |
| 04/04/2019 | 7,75% | 1,60 | 22,25 | 20,65 | 20,65 | 22,34 | 23M | 3.391 |
| 03/04/2019 | 2,58% | 0,52 | 20,65 | 20,21 | 20,21 | 20,65 | 24M | 887 |
| 02/04/2019 | -0,59% | -0,12 | 20,13 | 20,56 | 20,12 | 20,56 | 1M | 523 |
| 01/04/2019 | -0,25% | -0,05 | 20,25 | 20,30 | 20,17 | 20,50 | 1M | 229 |
| 29/03/2019 | 0,25% | 0,05 | 20,30 | 20,36 | 20,00 | 20,52 | 2M | 408 |
| 28/03/2019 | 1,40% | 0,28 | 20,25 | 19,98 | 19,77 | 20,55 | 3M | 676 |
| 27/03/2019 | -3,67% | -0,76 | 19,97 | 20,53 | 19,87 | 20,53 | 2M | 651 |
| 26/03/2019 | 2,37% | 0,48 | 20,73 | 20,49 | 20,10 | 20,99 | 2M | 476 |
| 25/03/2019 | 2,07% | 0,41 | 20,25 | 19,88 | 19,75 | 20,34 | 2M | 592 |
| 22/03/2019 | -2,75% | -0,56 | 19,84 | 20,20 | 19,68 | 20,20 | 4M | 1.215 |
| 21/03/2019 | -3,04% | -0,64 | 20,40 | 21,19 | 20,01 | 21,44 | 9M | 2.290 |
| 20/03/2019 | 5,31% | 1,06 | 21,04 | 19,97 | 19,89 | 21,04 | 6M | 1.278 |
| 19/03/2019 | 1,42% | 0,28 | 19,98 | 19,75 | 19,75 | 20,10 | 3M | 800 |
| 18/03/2019 | -1,01% | -0,20 | 19,70 | 19,87 | 19,35 | 19,87 | 5M | 1.160 |
| 15/03/2019 | 1,02% | 0,20 | 19,90 | 19,76 | 19,55 | 20,13 | 5M | 1.438 |
| 14/03/2019 | -2,72% | -0,55 | 19,70 | 20,25 | 19,69 | 20,26 | 5M | 1.432 |
| 13/03/2019 | 2,32% | 0,46 | 20,25 | 19,80 | 19,78 | 20,25 | 4M | 1.273 |
| 12/03/2019 | 0,20% | 0,04 | 19,79 | 19,83 | 19,75 | 19,90 | 3M | 590 |
| 11/03/2019 | -0,45% | -0,09 | 19,75 | 19,72 | 19,63 | 20,19 | 4M | 1.451 |
| 08/03/2019 | 1,74% | 0,34 | 19,84 | 19,35 | 19,20 | 20,29 | 11M | 1.134 |
| 07/03/2019 | 0,26% | 0,05 | 19,50 | 19,28 | 19,15 | 19,60 | 7M | 349 |
| 06/03/2019 | 0,73% | 0,14 | 19,45 | 19,49 | 19,08 | 19,59 | 2M | 535 |
| 01/03/2019 | 0,78% | 0,15 | 19,31 | 19,26 | 19,07 | 19,41 | 13M | 443 |
| 28/02/2019 | -3,23% | -0,64 | 19,16 | 19,79 | 19,16 | 19,80 | 2M | 495 |
| 27/02/2019 | 2,59% | 0,50 | 19,80 | 19,39 | 19,35 | 19,90 | 4M | 881 |
| 26/02/2019 | 0,68% | 0,13 | 19,30 | 19,23 | 18,70 | 19,35 | 12M | 2.078 |
| 25/02/2019 | -1,44% | -0,28 | 19,17 | 19,45 | 19,17 | 19,68 | 2M | 566 |
| 22/02/2019 | 1,30% | 0,25 | 19,45 | 19,15 | 19,15 | 19,55 | 1M | 436 |
| 21/02/2019 | -0,52% | -0,10 | 19,20 | 19,30 | 19,11 | 19,36 | 1M | 506 |
| 20/02/2019 | -1,03% | -0,20 | 19,30 | 19,59 | 19,16 | 19,79 | 10M | 724 |
Date,Open,High,Low,Close,Volume
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-19,20.29,20.63,20.17,20.49,3950293
26-Apr-19,21.30,21.30,20.11,20.25,9135385
25-Apr-19,19.89,21.25,19.85,21.25,56937176
24-Apr-19,19.85,20.06,19.75,20.00,1543360
23-Apr-19,20.13,20.27,19.73,20.00,2878290
22-Apr-19,20.38,20.38,19.84,19.90,2365185
18-Apr-19,20.14,20.18,19.60,20.02,5241700
17-Apr-19,20.91,21.13,20.02,20.02,2987259
16-Apr-19,21.38,21.41,20.98,20.98,1698866
15-Apr-19,21.54,21.55,21.07,21.40,1318451
12-Apr-19,21.70,22.15,21.01,21.32,3864882
11-Apr-19,21.85,22.23,21.56,21.78,7879502
10-Apr-19,22.04,22.48,21.44,21.71,4279506
09-Apr-19,22.15,22.45,21.86,22.03,8158504
08-Apr-19,22.31,22.69,21.60,22.15,9383819
05-Apr-19,22.34,22.88,22.05,22.27,6805222
04-Apr-19,20.65,22.34,20.65,22.25,22631462
03-Apr-19,20.21,20.65,20.21,20.65,23856972
02-Apr-19,20.56,20.56,20.12,20.13,1426332
01-Apr-19,20.30,20.50,20.17,20.25,1019400
29-Mar-19,20.36,20.52,20.00,20.30,1589501
28-Mar-19,19.98,20.55,19.77,20.25,2609706
27-Mar-19,20.53,20.53,19.87,19.97,2158384
26-Mar-19,20.49,20.99,20.10,20.73,1700765
25-Mar-19,19.88,20.34,19.75,20.25,1733538
22-Mar-19,20.20,20.20,19.68,19.84,4449192
21-Mar-19,21.19,21.44,20.01,20.40,8786869
20-Mar-19,19.97,21.04,19.89,21.04,5976042
19-Mar-19,19.75,20.10,19.75,19.98,2891909
18-Mar-19,19.87,19.87,19.35,19.70,5495626
15-Mar-19,19.76,20.13,19.55,19.90,5296456
14-Mar-19,20.25,20.26,19.69,19.70,5030054
13-Mar-19,19.80,20.25,19.78,20.25,3896396
12-Mar-19,19.83,19.90,19.75,19.79,3339820
11-Mar-19,19.72,20.19,19.63,19.75,4326236
08-Mar-19,19.35,20.29,19.20,19.84,11294852
07-Mar-19,19.28,19.60,19.15,19.50,6997141
06-Mar-19,19.49,19.59,19.08,19.45,1854640
01-Mar-19,19.26,19.41,19.07,19.31,13446561
28-Feb-19,19.79,19.80,19.16,19.16,1949030
27-Feb-19,19.39,19.90,19.35,19.80,4260187
26-Feb-19,19.23,19.35,18.70,19.30,11981619
25-Feb-19,19.45,19.68,19.17,19.17,2456733
22-Feb-19,19.15,19.55,19.15,19.45,1312580
21-Feb-19,19.30,19.36,19.11,19.20,1419726
20-Feb-19,19.59,19.79,19.16,19.30,9624687
19-Feb-19,19.25,19.60,19.15,19.50,9624687
18-Feb-19,19.59,19.59,19.05,19.25,9624687
15-Feb-19,19.59,19.89,19.37,19.40,9624687
14-Feb-19,19.36,19.79,19.19,19.79,9624687
13-Feb-19,19.50,19.81,19.32,19.48,9624687
12-Feb-19,19.63,19.65,19.09,19.50,9624687
11-Feb-19,19.62,20.03,19.45,19.45,9624687
08-Feb-19,19.58,19.76,18.98,19.52,9624687
07-Feb-19,20.26,20.56,19.31,19.60,9624687
06-Feb-19,20.84,21.50,20.20,20.20,9624687
05-Feb-19,19.84,20.85,19.59,20.84,9624687
04-Feb-19,19.66,20.02,19.53,19.79,9624687
01-Feb-19,19.32,19.78,19.25,19.47,9624687
31-Jan-19,18.91,19.75,18.90,19.32,9624687
30-Jan-19,18.86,19.15,18.36,18.90,9624687
29-Jan-19,19.16,19.39,18.59,18.75,9624687
28-Jan-19,19.50,19.74,18.90,19.03,9624687
24-Jan-19,19.80,20.18,19.51,19.61,9624687
23-Jan-19,19.45,19.99,19.45,19.69,9624687
22-Jan-19,19.16,19.86,18.96,19.38,9624687
21-Jan-19,18.94,19.29,18.68,19.16,9624687
18-Jan-19,19.33,19.35,18.51,19.22,9624687
17-Jan-19,18.72,19.28,18.30,19.23,9624687
16-Jan-19,19.40,19.61,18.43,18.70,9624687
15-Jan-19,19.95,20.04,19.25,19.26,9624687
14-Jan-19,19.74,20.07,19.74,19.90,9624687
11-Jan-19,19.24,20.00,19.24,19.46,9624687
10-Jan-19,19.63,19.78,19.34,19.40,9624687
09-Jan-19,19.48,19.90,19.08,19.44,9624687
08-Jan-19,19.79,19.79,19.18,19.32,9624687
07-Jan-19,20.08,20.08,19.53,19.90,9624687
04-Jan-19,20.12,20.19,19.40,19.87,9624687
03-Jan-19,19.65,20.00,19.05,19.70,9624687
*exoneração de responsabilidade