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 |
| 12/12/2019 | 1,74% | 0,44 | 25,74 | 25,40 | 25,00 | 25,81 | 5M | 1.376 |
| 11/12/2019 | 3,77% | 0,92 | 25,30 | 24,56 | 24,44 | 25,52 | 8M | 1.871 |
| 10/12/2019 | 1,33% | 0,32 | 24,38 | 24,23 | 23,70 | 24,58 | 4M | 1.158 |
| 09/12/2019 | -0,95% | -0,23 | 24,06 | 24,31 | 24,00 | 24,58 | 4M | 744 |
| 06/12/2019 | 0,79% | 0,19 | 24,29 | 24,02 | 23,73 | 24,45 | 5M | 1.116 |
| 05/12/2019 | -1,15% | -0,28 | 24,10 | 24,22 | 23,98 | 24,36 | 4M | 763 |
| 04/12/2019 | -0,73% | -0,18 | 24,38 | 24,75 | 23,87 | 24,75 | 5M | 1.372 |
| 03/12/2019 | -2,00% | -0,50 | 24,56 | 25,07 | 24,51 | 25,07 | 5M | 1.331 |
| 02/12/2019 | 0,80% | 0,20 | 25,06 | 24,86 | 24,65 | 25,51 | 9M | 1.722 |
| 29/11/2019 | -0,40% | -0,10 | 24,86 | 25,15 | 24,68 | 25,60 | 6M | 1.013 |
| 28/11/2019 | 0,65% | 0,16 | 24,96 | 24,99 | 24,48 | 25,19 | 8M | 1.055 |
| 27/11/2019 | -5,70% | -1,50 | 24,80 | 26,12 | 24,80 | 26,30 | 14M | 2.880 |
| 26/11/2019 | 3,99% | 1,01 | 26,30 | 25,38 | 25,06 | 26,30 | 11M | 1.635 |
| 25/11/2019 | 2,26% | 0,56 | 25,29 | 24,63 | 24,63 | 25,50 | 17M | 2.513 |
| 22/11/2019 | 2,11% | 0,51 | 24,73 | 24,18 | 24,12 | 25,00 | 8M | 1.185 |
| 21/11/2019 | 0,71% | 0,17 | 24,22 | 24,19 | 23,85 | 24,25 | 3M | 679 |
| 19/11/2019 | 0,25% | 0,06 | 24,05 | 23,85 | 23,71 | 24,10 | 3M | 954 |
| 18/11/2019 | -0,54% | -0,13 | 23,99 | 24,21 | 23,69 | 24,55 | 5M | 1.329 |
| 14/11/2019 | 1,77% | 0,42 | 24,12 | 23,83 | 23,73 | 24,20 | 9M | 1.653 |
| 13/11/2019 | 1,46% | 0,34 | 23,70 | 23,15 | 23,15 | 23,83 | 6M | 1.557 |
| 12/11/2019 | -0,17% | -0,04 | 23,36 | 23,26 | 23,13 | 23,60 | 10M | 1.043 |
| 11/11/2019 | -1,64% | -0,39 | 23,40 | 23,84 | 23,28 | 23,84 | 2M | 628 |
| 08/11/2019 | -0,29% | -0,07 | 23,79 | 23,86 | 23,50 | 23,93 | 3M | 784 |
| 07/11/2019 | 2,76% | 0,64 | 23,86 | 23,33 | 23,00 | 23,95 | 7M | 1.200 |
| 06/11/2019 | -1,65% | -0,39 | 23,22 | 24,01 | 22,71 | 24,17 | 9M | 2.260 |
| 05/11/2019 | -2,44% | -0,59 | 23,61 | 24,19 | 23,60 | 24,19 | 8M | 1.314 |
| 04/11/2019 | 2,76% | 0,65 | 24,20 | 23,55 | 23,54 | 24,20 | 4M | 898 |
| 01/11/2019 | 1,29% | 0,30 | 23,55 | 23,48 | 23,38 | 23,74 | 4M | 1.158 |
| 31/10/2019 | -1,48% | -0,35 | 23,25 | 23,69 | 22,89 | 23,69 | 4M | 954 |
| 30/10/2019 | -1,26% | -0,30 | 23,60 | 23,91 | 23,21 | 24,09 | 6M | 1.396 |
| 29/10/2019 | -1,04% | -0,25 | 23,90 | 24,21 | 23,75 | 24,21 | 4M | 1.024 |
| 28/10/2019 | 0,29% | 0,07 | 24,15 | 23,97 | 23,97 | 24,43 | 5M | 921 |
| 25/10/2019 | 1,18% | 0,28 | 24,08 | 23,80 | 23,75 | 24,34 | 5M | 779 |
| 24/10/2019 | 1,93% | 0,45 | 23,80 | 23,24 | 23,24 | 23,81 | 6M | 1.459 |
| 23/10/2019 | -0,85% | -0,20 | 23,35 | 23,56 | 23,12 | 23,56 | 3M | 830 |
| 22/10/2019 | -1,92% | -0,46 | 23,55 | 24,00 | 23,55 | 24,00 | 9M | 1.196 |
| 21/10/2019 | 2,04% | 0,48 | 24,01 | 23,69 | 23,46 | 24,01 | 4M | 965 |
| 18/10/2019 | -0,88% | -0,21 | 23,53 | 23,75 | 23,38 | 23,89 | 5M | 925 |
| 17/10/2019 | 1,45% | 0,34 | 23,74 | 23,40 | 23,28 | 23,75 | 4M | 928 |
| 16/10/2019 | 0,00% | 0,00 | 23,40 | 23,39 | 23,05 | 23,53 | 3M | 755 |
| 15/10/2019 | 1,08% | 0,25 | 23,40 | 23,15 | 23,01 | 23,42 | 2M | 628 |
| 14/10/2019 | -1,91% | -0,45 | 23,15 | 23,65 | 23,11 | 23,65 | 4M | 1.094 |
| 11/10/2019 | 3,46% | 0,79 | 23,60 | 23,04 | 22,92 | 23,63 | 3M | 851 |
| 10/10/2019 | -1,04% | -0,24 | 22,81 | 23,30 | 22,66 | 23,30 | 3M | 692 |
| 09/10/2019 | -2,12% | -0,50 | 23,05 | 23,59 | 22,91 | 23,59 | 5M | 1.259 |
| 08/10/2019 | 0,64% | 0,15 | 23,55 | 23,30 | 23,28 | 23,74 | 2M | 699 |
| 07/10/2019 | -2,62% | -0,63 | 23,40 | 24,03 | 23,11 | 24,03 | 5M | 1.177 |
| 04/10/2019 | 3,13% | 0,73 | 24,03 | 23,43 | 23,18 | 24,03 | 5M | 1.475 |
| 03/10/2019 | -0,68% | -0,16 | 23,30 | 23,61 | 23,21 | 23,61 | 4M | 1.098 |
| 02/10/2019 | -0,17% | -0,04 | 23,46 | 23,49 | 23,10 | 23,73 | 12M | 2.986 |
| 01/10/2019 | -1,67% | -0,40 | 23,50 | 24,04 | 23,50 | 24,05 | 12M | 2.723 |
| 30/09/2019 | -0,29% | -0,07 | 23,90 | 23,93 | 23,70 | 24,31 | 12M | 1.659 |
| 27/09/2019 | -1,36% | -0,33 | 23,97 | 24,38 | 23,64 | 24,41 | 27M | 1.282 |
| 26/09/2019 | 0,00% | 0,00 | 24,30 | 24,18 | 23,91 | 24,30 | 5M | 463 |
| 25/09/2019 | 1,29% | 0,31 | 24,30 | 23,92 | 23,60 | 24,42 | 12M | 810 |
| 24/09/2019 | 0,80% | 0,19 | 23,99 | 23,92 | 23,74 | 24,52 | 3M | 731 |
| 23/09/2019 | -1,65% | -0,40 | 23,80 | 24,18 | 23,60 | 24,25 | 4M | 983 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,25.40,25.81,25.00,25.74,5429830
11-Dec-19,24.56,25.52,24.44,25.30,7808536
10-Dec-19,24.23,24.58,23.70,24.38,4348012
09-Dec-19,24.31,24.58,24.00,24.06,3629227
06-Dec-19,24.02,24.45,23.73,24.29,5326902
05-Dec-19,24.22,24.36,23.98,24.10,3501078
04-Dec-19,24.75,24.75,23.87,24.38,4898718
03-Dec-19,25.07,25.07,24.51,24.56,4597137
02-Dec-19,24.86,25.51,24.65,25.06,9407049
29-Nov-19,25.15,25.60,24.68,24.86,5972418
28-Nov-19,24.99,25.19,24.48,24.96,7670574
27-Nov-19,26.12,26.30,24.80,24.80,13707312
26-Nov-19,25.38,26.30,25.06,26.30,11110896
25-Nov-19,24.63,25.50,24.63,25.29,16904733
22-Nov-19,24.18,25.00,24.12,24.73,8232992
21-Nov-19,24.19,24.25,23.85,24.22,2654684
19-Nov-19,23.85,24.10,23.71,24.05,3201297
18-Nov-19,24.21,24.55,23.69,23.99,5044703
14-Nov-19,23.83,24.20,23.73,24.12,8977043
13-Nov-19,23.15,23.83,23.15,23.70,5770465
12-Nov-19,23.26,23.60,23.13,23.36,9851785
11-Nov-19,23.84,23.84,23.28,23.40,2194502
08-Nov-19,23.86,23.93,23.50,23.79,2584235
07-Nov-19,23.33,23.95,23.00,23.86,6792176
06-Nov-19,24.01,24.17,22.71,23.22,8826045
05-Nov-19,24.19,24.19,23.60,23.61,7545286
04-Nov-19,23.55,24.20,23.54,24.20,3699402
01-Nov-19,23.48,23.74,23.38,23.55,4066959
31-Oct-19,23.69,23.69,22.89,23.25,3711832
30-Oct-19,23.91,24.09,23.21,23.60,5927498
29-Oct-19,24.21,24.21,23.75,23.90,3610247
28-Oct-19,23.97,24.43,23.97,24.15,5086499
25-Oct-19,23.80,24.34,23.75,24.08,4786321
24-Oct-19,23.24,23.81,23.24,23.80,5838563
23-Oct-19,23.56,23.56,23.12,23.35,2584099
22-Oct-19,24.00,24.00,23.55,23.55,8812722
21-Oct-19,23.69,24.01,23.46,24.01,3726521
18-Oct-19,23.75,23.89,23.38,23.53,4710962
17-Oct-19,23.40,23.75,23.28,23.74,3557316
16-Oct-19,23.39,23.53,23.05,23.40,2816384
15-Oct-19,23.15,23.42,23.01,23.40,2260880
14-Oct-19,23.65,23.65,23.11,23.15,4139032
11-Oct-19,23.04,23.63,22.92,23.60,2952226
10-Oct-19,23.30,23.30,22.66,22.81,2721094
09-Oct-19,23.59,23.59,22.91,23.05,5143262
08-Oct-19,23.30,23.74,23.28,23.55,2459593
07-Oct-19,24.03,24.03,23.11,23.40,5175308
04-Oct-19,23.43,24.03,23.18,24.03,4946961
03-Oct-19,23.61,23.61,23.21,23.30,4339402
02-Oct-19,23.49,23.73,23.10,23.46,12110860
01-Oct-19,24.04,24.05,23.50,23.50,11557275
30-Sep-19,23.93,24.31,23.70,23.90,12441767
27-Sep-19,24.38,24.41,23.64,23.97,26817604
26-Sep-19,24.18,24.30,23.91,24.30,5191306
25-Sep-19,23.92,24.42,23.60,24.30,12488048
24-Sep-19,23.92,24.52,23.74,23.99,3446889
23-Sep-19,24.18,24.25,23.60,23.80,4232669
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-19,20.47,20.62,20.04,20.36,3368037
19-Jul-19,20.82,20.82,20.30,20.30,3368037
18-Jul-19,20.96,21.14,20.61,20.98,3368037
17-Jul-19,20.51,20.96,20.51,20.96,3368037
16-Jul-19,21.00,21.16,20.51,20.51,3368037
15-Jul-19,20.52,21.10,20.52,21.02,3368037
12-Jul-19,21.31,21.31,20.56,20.60,3368037
11-Jul-19,21.78,21.78,21.05,21.05,3368037
10-Jul-19,21.00,21.79,20.60,21.79,3368037
08-Jul-19,21.00,21.00,20.09,21.00,3368037
05-Jul-19,19.26,20.87,19.26,20.84,3368037
04-Jul-19,19.10,19.44,19.10,19.27,3368037
03-Jul-19,18.85,19.22,18.63,19.03,3368037
02-Jul-19,18.90,19.00,18.26,18.58,3368037
01-Jul-19,19.30,19.48,18.87,18.87,3368037
28-Jun-19,19.05,19.34,18.98,19.30,3368037
27-Jun-19,18.88,19.20,18.60,19.05,3368037
26-Jun-19,18.81,19.02,18.75,18.94,3368037
25-Jun-19,19.02,19.14,18.69,18.69,3368037
24-Jun-19,19.01,19.40,18.94,19.05,3368037
21-Jun-19,19.21,19.25,18.86,19.00,3368037
19-Jun-19,19.13,19.29,18.95,19.07,3368037
18-Jun-19,18.90,19.22,18.72,19.00,3368037
17-Jun-19,18.96,18.96,18.46,18.80,3368037
14-Jun-19,19.08,19.08,18.56,18.80,3368037
13-Jun-19,18.58,19.08,18.40,19.08,3368037
12-Jun-19,18.38,18.59,18.30,18.50,3368037
11-Jun-19,18.01,18.36,17.83,18.34,3368037
10-Jun-19,18.22,18.23,17.71,17.85,3368037
07-Jun-19,17.71,18.15,17.57,18.15,3368037
06-Jun-19,17.79,17.82,17.52,17.53,3368037
05-Jun-19,17.84,18.21,17.51,17.51,3368037
04-Jun-19,17.78,17.90,17.56,17.83,3368037
*exoneração de responsabilidade