Cotação atual, histórico e gráfico do papel: PARD3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | 1,30% | 0,25 | 19,50 | 19,25 | 19,15 | 19,60 | 5M | 427 |
| 18/02/2019 | -0,77% | -0,15 | 19,25 | 19,59 | 19,05 | 19,59 | 3M | 511 |
| 15/02/2019 | -1,97% | -0,39 | 19,40 | 19,59 | 19,37 | 19,89 | 2M | 596 |
| 14/02/2019 | 1,59% | 0,31 | 19,79 | 19,36 | 19,19 | 19,79 | 10M | 1.850 |
| 13/02/2019 | -0,10% | -0,02 | 19,48 | 19,50 | 19,32 | 19,81 | 8M | 1.030 |
| 12/02/2019 | 0,26% | 0,05 | 19,50 | 19,63 | 19,09 | 19,65 | 5M | 1.388 |
| 11/02/2019 | -0,36% | -0,07 | 19,45 | 19,62 | 19,45 | 20,03 | 2M | 494 |
| 08/02/2019 | -0,41% | -0,08 | 19,52 | 19,58 | 18,98 | 19,76 | 2M | 657 |
| 07/02/2019 | -2,97% | -0,60 | 19,60 | 20,26 | 19,31 | 20,56 | 6M | 1.107 |
| 06/02/2019 | -3,07% | -0,64 | 20,20 | 20,84 | 20,20 | 21,50 | 14M | 3.729 |
| 05/02/2019 | 5,31% | 1,05 | 20,84 | 19,84 | 19,59 | 20,85 | 15M | 2.681 |
| 04/02/2019 | 1,64% | 0,32 | 19,79 | 19,66 | 19,53 | 20,02 | 7M | 1.570 |
| 01/02/2019 | 0,78% | 0,15 | 19,47 | 19,32 | 19,25 | 19,78 | 21M | 1.289 |
| 31/01/2019 | 2,22% | 0,42 | 19,32 | 18,91 | 18,90 | 19,75 | 45M | 1.734 |
| 30/01/2019 | 0,80% | 0,15 | 18,90 | 18,86 | 18,36 | 19,15 | 4M | 1.145 |
| 29/01/2019 | -1,47% | -0,28 | 18,75 | 19,16 | 18,59 | 19,39 | 4M | 798 |
| 28/01/2019 | -2,96% | -0,58 | 19,03 | 19,50 | 18,90 | 19,74 | 4M | 1.213 |
| 24/01/2019 | -0,41% | -0,08 | 19,61 | 19,80 | 19,51 | 20,18 | 6M | 626 |
| 23/01/2019 | 1,60% | 0,31 | 19,69 | 19,45 | 19,45 | 19,99 | 5M | 629 |
| 22/01/2019 | 1,15% | 0,22 | 19,38 | 19,16 | 18,96 | 19,86 | 32M | 2.207 |
| 21/01/2019 | -0,31% | -0,06 | 19,16 | 18,94 | 18,68 | 19,29 | 3M | 1.281 |
| 18/01/2019 | -0,05% | -0,01 | 19,22 | 19,33 | 18,51 | 19,35 | 6M | 1.614 |
| 17/01/2019 | 2,83% | 0,53 | 19,23 | 18,72 | 18,30 | 19,28 | 6M | 1.080 |
| 16/01/2019 | -2,91% | -0,56 | 18,70 | 19,40 | 18,43 | 19,61 | 11M | 1.625 |
| 15/01/2019 | -3,22% | -0,64 | 19,26 | 19,95 | 19,25 | 20,04 | 3M | 585 |
| 14/01/2019 | 2,26% | 0,44 | 19,90 | 19,74 | 19,74 | 20,07 | 2M | 498 |
| 11/01/2019 | 0,31% | 0,06 | 19,46 | 19,24 | 19,24 | 20,00 | 30M | 1.380 |
| 10/01/2019 | -0,21% | -0,04 | 19,40 | 19,63 | 19,34 | 19,78 | 2M | 537 |
| 09/01/2019 | 0,62% | 0,12 | 19,44 | 19,48 | 19,08 | 19,90 | 4M | 1.214 |
| 08/01/2019 | -2,91% | -0,58 | 19,32 | 19,79 | 19,18 | 19,79 | 2M | 538 |
| 07/01/2019 | 0,15% | 0,03 | 19,90 | 20,08 | 19,53 | 20,08 | 26M | 1.113 |
| 04/01/2019 | 0,86% | 0,17 | 19,87 | 20,12 | 19,40 | 20,19 | 4M | 797 |
| 03/01/2019 | 0,20% | 0,04 | 19,70 | 19,65 | 19,05 | 20,00 | 11M | 1.630 |
| 02/01/2019 | 5,13% | 0,96 | 19,66 | 18,97 | 18,43 | 19,66 | 33M | 1.575 |
| 28/12/2018 | 1,80% | 0,33 | 18,70 | 18,20 | 18,20 | 19,10 | 5M | 1.344 |
| 27/12/2018 | 3,20% | 0,57 | 18,37 | 17,93 | 17,69 | 18,37 | 5M | 1.068 |
| 26/12/2018 | -4,30% | -0,80 | 17,80 | 18,60 | 17,45 | 18,60 | 7M | 1.309 |
| 21/12/2018 | 0,54% | 0,10 | 18,60 | 18,75 | 18,17 | 19,16 | 10M | 1.380 |
| 20/12/2018 | 0,54% | 0,10 | 18,50 | 18,86 | 18,30 | 18,86 | 4M | 1.221 |
| 19/12/2018 | -3,77% | -0,72 | 18,40 | 19,16 | 18,11 | 19,23 | 7M | 1.314 |
| 18/12/2018 | -2,60% | -0,51 | 19,12 | 19,91 | 18,91 | 19,91 | 8M | 1.632 |
| 17/12/2018 | -0,91% | -0,18 | 19,63 | 20,67 | 19,41 | 20,71 | 10M | 2.145 |
| 14/12/2018 | 3,18% | 0,61 | 19,81 | 19,25 | 18,92 | 20,63 | 17M | 2.432 |
| 13/12/2018 | 5,21% | 0,95 | 19,20 | 18,31 | 18,31 | 19,74 | 24M | 4.764 |
| 12/12/2018 | 4,70% | 0,82 | 18,25 | 17,46 | 17,46 | 19,10 | 28M | 4.918 |
| 11/12/2018 | -1,08% | -0,19 | 17,43 | 17,57 | 17,25 | 18,05 | 5M | 1.097 |
| 10/12/2018 | -1,84% | -0,33 | 17,62 | 18,00 | 17,62 | 18,04 | 2M | 556 |
| 07/12/2018 | 0,56% | 0,10 | 17,95 | 17,95 | 17,79 | 18,20 | 5M | 922 |
| 06/12/2018 | -0,83% | -0,15 | 17,85 | 17,85 | 17,65 | 18,66 | 5M | 1.459 |
| 05/12/2018 | 1,75% | 0,31 | 18,00 | 17,70 | 17,70 | 18,26 | 6M | 1.433 |
| 04/12/2018 | -0,56% | -0,10 | 17,69 | 17,73 | 17,35 | 18,35 | 9M | 1.765 |
| 03/12/2018 | -1,17% | -0,21 | 17,79 | 18,08 | 17,21 | 18,49 | 17M | 3.210 |
| 30/11/2018 | -1,48% | -0,27 | 18,00 | 18,25 | 18,00 | 18,43 | 6M | 1.203 |
| 29/11/2018 | -0,71% | -0,13 | 18,27 | 18,27 | 18,27 | 18,68 | 3M | 1.027 |
| 28/11/2018 | -1,08% | -0,20 | 18,40 | 18,60 | 18,35 | 18,67 | 2M | 456 |
| 27/11/2018 | 0,27% | 0,05 | 18,60 | 18,56 | 18,37 | 18,85 | 16M | 706 |
| 26/11/2018 | 0,76% | 0,14 | 18,55 | 18,64 | 18,00 | 18,64 | 3M | 819 |
| 23/11/2018 | -2,59% | -0,49 | 18,41 | 18,77 | 18,05 | 19,07 | 6M | 1.597 |
| 22/11/2018 | 0,37% | 0,07 | 18,90 | 18,83 | 18,56 | 19,50 | 8M | 1.220 |
Date,Open,High,Low,Close,Volume
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-19,19.25,19.60,19.15,19.50,4869938
18-Feb-19,19.59,19.59,19.05,19.25,2937293
15-Feb-19,19.59,19.89,19.37,19.40,2140341
14-Feb-19,19.36,19.79,19.19,19.79,10102673
13-Feb-19,19.50,19.81,19.32,19.48,8307147
12-Feb-19,19.63,19.65,19.09,19.50,5353718
11-Feb-19,19.62,20.03,19.45,19.45,1954344
08-Feb-19,19.58,19.76,18.98,19.52,2269067
07-Feb-19,20.26,20.56,19.31,19.60,5757262
06-Feb-19,20.84,21.50,20.20,20.20,14129959
05-Feb-19,19.84,20.85,19.59,20.84,15016455
04-Feb-19,19.66,20.02,19.53,19.79,6814125
01-Feb-19,19.32,19.78,19.25,19.47,21064390
31-Jan-19,18.91,19.75,18.90,19.32,45452741
30-Jan-19,18.86,19.15,18.36,18.90,3899469
29-Jan-19,19.16,19.39,18.59,18.75,4147843
28-Jan-19,19.50,19.74,18.90,19.03,4415140
24-Jan-19,19.80,20.18,19.51,19.61,5898072
23-Jan-19,19.45,19.99,19.45,19.69,4744304
22-Jan-19,19.16,19.86,18.96,19.38,31510001
21-Jan-19,18.94,19.29,18.68,19.16,3336205
18-Jan-19,19.33,19.35,18.51,19.22,6445753
17-Jan-19,18.72,19.28,18.30,19.23,6380650
16-Jan-19,19.40,19.61,18.43,18.70,11121963
15-Jan-19,19.95,20.04,19.25,19.26,2542185
14-Jan-19,19.74,20.07,19.74,19.90,1818593
11-Jan-19,19.24,20.00,19.24,19.46,30351004
10-Jan-19,19.63,19.78,19.34,19.40,1784058
09-Jan-19,19.48,19.90,19.08,19.44,4309236
08-Jan-19,19.79,19.79,19.18,19.32,2352969
07-Jan-19,20.08,20.08,19.53,19.90,25734888
04-Jan-19,20.12,20.19,19.40,19.87,3600778
03-Jan-19,19.65,20.00,19.05,19.70,10667897
02-Jan-19,18.97,19.66,18.43,19.66,33065574
28-Dec-18,18.20,19.10,18.20,18.70,4956484
27-Dec-18,17.93,18.37,17.69,18.37,4560074
26-Dec-18,18.60,18.60,17.45,17.80,6764240
21-Dec-18,18.75,19.16,18.17,18.60,9760128
20-Dec-18,18.86,18.86,18.30,18.50,3853771
19-Dec-18,19.16,19.23,18.11,18.40,7142963
18-Dec-18,19.91,19.91,18.91,19.12,7667097
17-Dec-18,20.67,20.71,19.41,19.63,10182553
14-Dec-18,19.25,20.63,18.92,19.81,16853825
13-Dec-18,18.31,19.74,18.31,19.20,23558927
12-Dec-18,17.46,19.10,17.46,18.25,28248705
11-Dec-18,17.57,18.05,17.25,17.43,4694259
10-Dec-18,18.00,18.04,17.62,17.62,2177049
07-Dec-18,17.95,18.20,17.79,17.95,5108489
06-Dec-18,17.85,18.66,17.65,17.85,5257640
05-Dec-18,17.70,18.26,17.70,18.00,6049725
04-Dec-18,17.73,18.35,17.35,17.69,9099912
03-Dec-18,18.08,18.49,17.21,17.79,17357418
30-Nov-18,18.25,18.43,18.00,18.00,5878267
29-Nov-18,18.27,18.68,18.27,18.27,2537477
28-Nov-18,18.60,18.67,18.35,18.40,2030373
27-Nov-18,18.56,18.85,18.37,18.60,15626438
26-Nov-18,18.64,18.64,18.00,18.55,3357608
23-Nov-18,18.77,19.07,18.05,18.41,5787517
22-Nov-18,18.83,19.50,18.56,18.90,8374637
21-Nov-18,18.00,19.26,17.99,18.83,8374637
19-Nov-18,17.90,18.46,17.76,18.01,8374637
16-Nov-18,18.35,18.35,17.92,18.00,8374637
14-Nov-18,17.50,18.27,17.47,18.20,8374637
13-Nov-18,16.75,17.82,16.30,17.50,8374637
12-Nov-18,15.10,16.72,15.10,16.68,8374637
09-Nov-18,14.55,15.36,14.50,15.20,8374637
08-Nov-18,15.42,15.42,14.54,14.55,8374637
07-Nov-18,15.53,15.86,15.28,15.35,8374637
06-Nov-18,15.49,15.88,15.40,15.60,8374637
05-Nov-18,15.40,15.96,15.21,15.54,8374637
01-Nov-18,15.31,15.53,15.14,15.37,8374637
31-Oct-18,15.54,15.80,14.90,15.23,8374637
30-Oct-18,15.72,16.05,15.33,15.54,8374637
29-Oct-18,15.74,16.54,15.56,15.74,8374637
26-Oct-18,16.00,16.00,15.29,15.73,8374637
25-Oct-18,15.75,16.21,15.66,15.91,8374637
24-Oct-18,16.13,16.47,15.50,15.53,8374637
23-Oct-18,15.25,16.18,14.95,15.90,8374637
22-Oct-18,14.89,15.58,14.80,15.41,8374637
19-Oct-18,14.90,14.92,14.40,14.87,8374637
18-Oct-18,16.05,16.05,14.45,14.56,8374637
17-Oct-18,16.48,16.48,15.75,15.82,8374637
16-Oct-18,16.71,16.74,16.20,16.36,8374637
15-Oct-18,16.70,16.75,16.25,16.55,8374637
11-Oct-18,16.26,17.07,16.26,16.60,8374637
10-Oct-18,17.00,17.00,16.35,16.35,8374637
09-Oct-18,16.53,17.20,16.45,16.93,8374637
08-Oct-18,16.35,17.44,16.35,16.75,8374637
05-Oct-18,16.32,16.39,15.87,16.12,8374637
04-Oct-18,16.38,16.57,15.80,16.14,8374637
03-Oct-18,15.98,17.04,15.71,16.25,8374637
02-Oct-18,15.23,15.92,15.06,15.59,8374637
*exoneração de responsabilidade