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 |
| 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 |
| 21/11/2018 | 4,55% | 0,82 | 18,83 | 18,00 | 17,99 | 19,26 | 7M | 980 |
| 19/11/2018 | 0,06% | 0,01 | 18,01 | 17,90 | 17,76 | 18,46 | 2M | 696 |
| 16/11/2018 | -1,10% | -0,20 | 18,00 | 18,35 | 17,92 | 18,35 | 14M | 1.186 |
| 14/11/2018 | 4,00% | 0,70 | 18,20 | 17,50 | 17,47 | 18,27 | 37M | 2.766 |
| 13/11/2018 | 4,92% | 0,82 | 17,50 | 16,75 | 16,30 | 17,82 | 17M | 4.625 |
| 12/11/2018 | 9,74% | 1,48 | 16,68 | 15,10 | 15,10 | 16,72 | 24M | 2.823 |
| 09/11/2018 | 4,47% | 0,65 | 15,20 | 14,55 | 14,50 | 15,36 | 8M | 1.667 |
| 08/11/2018 | -5,21% | -0,80 | 14,55 | 15,42 | 14,54 | 15,42 | 13M | 1.287 |
| 07/11/2018 | -1,60% | -0,25 | 15,35 | 15,53 | 15,28 | 15,86 | 3M | 1.174 |
| 06/11/2018 | 0,39% | 0,06 | 15,60 | 15,49 | 15,40 | 15,88 | 13M | 1.751 |
| 05/11/2018 | 1,11% | 0,17 | 15,54 | 15,40 | 15,21 | 15,96 | 7M | 1.787 |
| 01/11/2018 | 0,92% | 0,14 | 15,37 | 15,31 | 15,14 | 15,53 | 5M | 2.195 |
| 31/10/2018 | -1,99% | -0,31 | 15,23 | 15,54 | 14,90 | 15,80 | 13M | 1.859 |
| 30/10/2018 | -1,27% | -0,20 | 15,54 | 15,72 | 15,33 | 16,05 | 11M | 2.505 |
| 29/10/2018 | 0,06% | 0,01 | 15,74 | 15,74 | 15,56 | 16,54 | 13M | 1.684 |
| 26/10/2018 | -1,13% | -0,18 | 15,73 | 16,00 | 15,29 | 16,00 | 8M | 1.052 |
| 25/10/2018 | 2,45% | 0,38 | 15,91 | 15,75 | 15,66 | 16,21 | 2M | 895 |
| 24/10/2018 | -2,33% | -0,37 | 15,53 | 16,13 | 15,50 | 16,47 | 15M | 1.141 |
| 23/10/2018 | 3,18% | 0,49 | 15,90 | 15,25 | 14,95 | 16,18 | 23M | 1.879 |
| 22/10/2018 | 3,63% | 0,54 | 15,41 | 14,89 | 14,80 | 15,58 | 22M | 1.229 |
| 19/10/2018 | 2,13% | 0,31 | 14,87 | 14,90 | 14,40 | 14,92 | 9M | 3.226 |
| 18/10/2018 | -7,96% | -1,26 | 14,56 | 16,05 | 14,45 | 16,05 | 28M | 6.343 |
| 17/10/2018 | -3,30% | -0,54 | 15,82 | 16,48 | 15,75 | 16,48 | 9M | 2.669 |
| 16/10/2018 | -1,15% | -0,19 | 16,36 | 16,71 | 16,20 | 16,74 | 3M | 1.338 |
| 15/10/2018 | -0,30% | -0,05 | 16,55 | 16,70 | 16,25 | 16,75 | 4M | 1.164 |
| 11/10/2018 | 1,53% | 0,25 | 16,60 | 16,26 | 16,26 | 17,07 | 7M | 2.080 |
| 10/10/2018 | -3,43% | -0,58 | 16,35 | 17,00 | 16,35 | 17,00 | 4M | 1.167 |
| 09/10/2018 | 1,07% | 0,18 | 16,93 | 16,53 | 16,45 | 17,20 | 3M | 1.096 |
| 08/10/2018 | 3,91% | 0,63 | 16,75 | 16,35 | 16,35 | 17,44 | 4M | 1.067 |
| 05/10/2018 | -0,12% | -0,02 | 16,12 | 16,32 | 15,87 | 16,39 | 2M | 865 |
| 04/10/2018 | -0,68% | -0,11 | 16,14 | 16,38 | 15,80 | 16,57 | 2M | 854 |
| 03/10/2018 | 4,23% | 0,66 | 16,25 | 15,98 | 15,71 | 17,04 | 5M | 2.138 |
| 02/10/2018 | 5,34% | 0,79 | 15,59 | 15,23 | 15,06 | 15,92 | 5M | 1.573 |
| 01/10/2018 | -1,73% | -0,26 | 14,80 | 15,20 | 14,52 | 15,20 | 3M | 1.048 |
| 28/09/2018 | -0,46% | -0,07 | 15,06 | 15,30 | 14,99 | 15,40 | 3M | 1.221 |
| 27/09/2018 | 1,34% | 0,20 | 15,13 | 15,16 | 14,92 | 15,66 | 19M | 1.203 |
| 26/09/2018 | -0,80% | -0,12 | 14,93 | 15,01 | 14,93 | 15,30 | 4M | 1.041 |
| 25/09/2018 | -1,31% | -0,20 | 15,05 | 15,11 | 14,75 | 15,12 | 4M | 1.507 |
| 24/09/2018 | -0,33% | -0,05 | 15,25 | 15,50 | 15,06 | 15,50 | 899K | 243 |
| 21/09/2018 | 0,33% | 0,05 | 15,30 | 15,44 | 15,11 | 15,64 | 3M | 828 |
Date,Open,High,Low,Close,Volume
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-18,18.00,19.26,17.99,18.83,6563103
19-Nov-18,17.90,18.46,17.76,18.01,2196952
16-Nov-18,18.35,18.35,17.92,18.00,14032420
14-Nov-18,17.50,18.27,17.47,18.20,36724326
13-Nov-18,16.75,17.82,16.30,17.50,17157347
12-Nov-18,15.10,16.72,15.10,16.68,23849494
09-Nov-18,14.55,15.36,14.50,15.20,8420569
08-Nov-18,15.42,15.42,14.54,14.55,12751942
07-Nov-18,15.53,15.86,15.28,15.35,2808798
06-Nov-18,15.49,15.88,15.40,15.60,13403639
05-Nov-18,15.40,15.96,15.21,15.54,6562471
01-Nov-18,15.31,15.53,15.14,15.37,5318336
31-Oct-18,15.54,15.80,14.90,15.23,13129356
30-Oct-18,15.72,16.05,15.33,15.54,11434232
29-Oct-18,15.74,16.54,15.56,15.74,13268116
26-Oct-18,16.00,16.00,15.29,15.73,7747754
25-Oct-18,15.75,16.21,15.66,15.91,2341023
24-Oct-18,16.13,16.47,15.50,15.53,15155699
23-Oct-18,15.25,16.18,14.95,15.90,22566832
22-Oct-18,14.89,15.58,14.80,15.41,21773460
19-Oct-18,14.90,14.92,14.40,14.87,9066306
18-Oct-18,16.05,16.05,14.45,14.56,27521695
17-Oct-18,16.48,16.48,15.75,15.82,9426192
16-Oct-18,16.71,16.74,16.20,16.36,2947417
15-Oct-18,16.70,16.75,16.25,16.55,4327689
11-Oct-18,16.26,17.07,16.26,16.60,7480243
10-Oct-18,17.00,17.00,16.35,16.35,3657935
09-Oct-18,16.53,17.20,16.45,16.93,3296497
08-Oct-18,16.35,17.44,16.35,16.75,3678757
05-Oct-18,16.32,16.39,15.87,16.12,2333622
04-Oct-18,16.38,16.57,15.80,16.14,2162261
03-Oct-18,15.98,17.04,15.71,16.25,5088926
02-Oct-18,15.23,15.92,15.06,15.59,4913815
01-Oct-18,15.20,15.20,14.52,14.80,2822950
28-Sep-18,15.30,15.40,14.99,15.06,3021968
27-Sep-18,15.16,15.66,14.92,15.13,18734981
26-Sep-18,15.01,15.30,14.93,14.93,3610733
25-Sep-18,15.11,15.12,14.75,15.05,4217589
24-Sep-18,15.50,15.50,15.06,15.25,898709
21-Sep-18,15.44,15.64,15.11,15.30,3298512
20-Sep-18,15.11,15.45,14.55,15.25,3298512
19-Sep-18,14.79,15.09,14.60,14.83,3298512
18-Sep-18,14.34,14.80,14.16,14.79,3298512
17-Sep-18,14.45,14.73,14.25,14.39,3298512
14-Sep-18,14.49,14.62,14.06,14.31,3298512
13-Sep-18,15.10,15.37,14.34,14.34,3298512
12-Sep-18,15.05,15.10,14.82,15.08,3298512
11-Sep-18,15.42,15.59,14.85,15.13,3298512
10-Sep-18,15.00,15.83,14.96,15.59,3298512
06-Sep-18,15.08,15.24,14.60,14.83,3298512
05-Sep-18,15.18,15.35,15.07,15.09,3298512
04-Sep-18,15.12,15.15,14.82,15.05,3298512
03-Sep-18,14.95,15.29,14.56,15.00,3298512
31-Aug-18,15.20,15.39,14.63,14.76,3298512
30-Aug-18,15.61,16.65,15.21,15.27,3298512
29-Aug-18,15.40,15.85,15.35,15.60,3298512
28-Aug-18,15.41,15.67,15.07,15.28,3298512
27-Aug-18,15.52,15.65,15.11,15.43,3298512
24-Aug-18,15.28,15.61,14.67,15.55,3298512
23-Aug-18,16.02,16.07,14.90,15.23,3298512
22-Aug-18,16.08,16.43,16.00,16.02,3298512
21-Aug-18,16.57,16.95,16.15,16.16,3298512
20-Aug-18,16.39,17.14,16.12,16.75,3298512
17-Aug-18,16.50,16.73,16.12,16.31,3298512
16-Aug-18,16.99,16.99,16.51,16.80,3298512
15-Aug-18,16.49,17.00,16.12,17.00,3298512
14-Aug-18,16.41,16.84,15.90,16.56,3298512
13-Aug-18,16.62,16.75,16.11,16.27,3298512
10-Aug-18,17.04,17.13,16.60,16.61,3298512
09-Aug-18,17.95,17.95,16.73,16.95,3298512
08-Aug-18,17.34,17.96,17.13,17.69,3298512
07-Aug-18,18.47,18.50,17.45,17.47,3298512
06-Aug-18,18.82,18.94,18.25,18.25,3298512
*exoneração de responsabilidade