Cotação atual, histórico e gráfico do papel: PFRM3
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 | 12,00% | 0,75 | 7,00 | 6,32 | 6,32 | 7,09 | 32M | 6.564 |
11/12/2019 | 10,23% | 0,58 | 6,25 | 5,88 | 5,82 | 6,34 | 18M | 4.477 |
10/12/2019 | 10,96% | 0,56 | 5,67 | 5,12 | 5,08 | 5,74 | 8M | 2.751 |
09/12/2019 | -2,29% | -0,12 | 5,11 | 5,30 | 5,08 | 5,48 | 6M | 2.299 |
06/12/2019 | 15,71% | 0,71 | 5,23 | 4,55 | 4,54 | 5,23 | 8M | 2.445 |
05/12/2019 | 6,35% | 0,27 | 4,52 | 4,30 | 4,26 | 4,52 | 4M | 1.064 |
04/12/2019 | 0,24% | 0,01 | 4,25 | 4,25 | 4,21 | 4,33 | 1M | 993 |
03/12/2019 | 1,68% | 0,07 | 4,24 | 4,17 | 4,14 | 4,24 | 2M | 1.770 |
02/12/2019 | 0,48% | 0,02 | 4,17 | 4,12 | 4,10 | 4,20 | 1M | 442 |
29/11/2019 | 0,48% | 0,02 | 4,15 | 4,11 | 4,08 | 4,16 | 891K | 462 |
28/11/2019 | 1,72% | 0,07 | 4,13 | 4,09 | 4,05 | 4,16 | 3M | 361 |
27/11/2019 | -0,98% | -0,04 | 4,06 | 4,09 | 4,02 | 4,17 | 755K | 385 |
26/11/2019 | -0,73% | -0,03 | 4,10 | 4,13 | 4,05 | 4,18 | 549K | 357 |
25/11/2019 | -1,20% | -0,05 | 4,13 | 4,22 | 4,13 | 4,22 | 1M | 418 |
22/11/2019 | 2,20% | 0,09 | 4,18 | 4,10 | 4,06 | 4,19 | 886K | 496 |
21/11/2019 | 1,24% | 0,05 | 4,09 | 4,06 | 4,00 | 4,09 | 1M | 551 |
19/11/2019 | -0,25% | -0,01 | 4,04 | 4,09 | 3,99 | 4,09 | 881K | 546 |
18/11/2019 | -0,49% | -0,02 | 4,05 | 4,14 | 3,98 | 4,15 | 1M | 726 |
14/11/2019 | -4,91% | -0,21 | 4,07 | 4,29 | 4,07 | 4,29 | 2M | 801 |
13/11/2019 | -3,60% | -0,16 | 4,28 | 4,39 | 4,20 | 4,40 | 2M | 830 |
12/11/2019 | 0,23% | 0,01 | 4,44 | 4,43 | 4,33 | 4,45 | 550K | 300 |
11/11/2019 | 0,91% | 0,04 | 4,43 | 4,39 | 4,32 | 4,47 | 591K | 264 |
08/11/2019 | 1,15% | 0,05 | 4,39 | 4,32 | 4,29 | 4,39 | 838K | 251 |
07/11/2019 | -1,36% | -0,06 | 4,34 | 4,48 | 4,31 | 4,48 | 928K | 429 |
06/11/2019 | 3,77% | 0,16 | 4,40 | 4,21 | 4,20 | 4,48 | 2M | 372 |
05/11/2019 | -1,62% | -0,07 | 4,24 | 4,27 | 4,20 | 4,36 | 923K | 609 |
04/11/2019 | 0,23% | 0,01 | 4,31 | 4,29 | 4,28 | 4,34 | 646K | 286 |
01/11/2019 | 0,00% | 0,00 | 4,30 | 4,32 | 4,25 | 4,36 | 393K | 164 |
31/10/2019 | -0,23% | -0,01 | 4,30 | 4,24 | 4,19 | 4,33 | 805K | 347 |
30/10/2019 | 1,89% | 0,08 | 4,31 | 4,22 | 4,19 | 4,31 | 552K | 189 |
29/10/2019 | 0,71% | 0,03 | 4,23 | 4,17 | 4,17 | 4,30 | 520K | 233 |
28/10/2019 | 1,69% | 0,07 | 4,20 | 4,13 | 4,10 | 4,25 | 513K | 167 |
25/10/2019 | -1,67% | -0,07 | 4,13 | 4,24 | 4,08 | 4,25 | 833K | 284 |
24/10/2019 | -3,23% | -0,14 | 4,20 | 4,36 | 4,20 | 4,36 | 634K | 160 |
23/10/2019 | 0,70% | 0,03 | 4,34 | 4,27 | 4,26 | 4,38 | 647K | 229 |
22/10/2019 | 0,23% | 0,01 | 4,31 | 4,30 | 4,24 | 4,36 | 697K | 375 |
21/10/2019 | 1,90% | 0,08 | 4,30 | 4,22 | 4,19 | 4,32 | 1M | 399 |
18/10/2019 | 0,24% | 0,01 | 4,22 | 4,23 | 4,17 | 4,33 | 4M | 519 |
17/10/2019 | 2,18% | 0,09 | 4,21 | 4,14 | 4,08 | 4,27 | 2M | 679 |
16/10/2019 | 1,23% | 0,05 | 4,12 | 4,07 | 4,02 | 4,13 | 418K | 163 |
15/10/2019 | -0,49% | -0,02 | 4,07 | 4,10 | 4,04 | 4,15 | 760K | 175 |
14/10/2019 | 1,49% | 0,06 | 4,09 | 4,03 | 4,02 | 4,14 | 860K | 297 |
11/10/2019 | 1,26% | 0,05 | 4,03 | 4,00 | 3,96 | 4,06 | 1M | 298 |
10/10/2019 | -1,00% | -0,04 | 3,98 | 4,02 | 3,90 | 4,02 | 975K | 319 |
09/10/2019 | -0,50% | -0,02 | 4,02 | 4,02 | 3,99 | 4,05 | 551K | 268 |
08/10/2019 | 0,00% | 0,00 | 4,04 | 4,04 | 3,95 | 4,06 | 1M | 403 |
07/10/2019 | -1,22% | -0,05 | 4,04 | 4,06 | 4,03 | 4,10 | 466K | 181 |
04/10/2019 | 1,24% | 0,05 | 4,09 | 4,07 | 4,03 | 4,09 | 455K | 175 |
03/10/2019 | -0,25% | -0,01 | 4,04 | 4,01 | 4,01 | 4,07 | 630K | 210 |
02/10/2019 | -0,98% | -0,04 | 4,05 | 4,13 | 3,98 | 4,13 | 1M | 347 |
01/10/2019 | 0,25% | 0,01 | 4,09 | 4,07 | 4,04 | 4,11 | 691K | 215 |
30/09/2019 | 0,74% | 0,03 | 4,08 | 4,04 | 4,04 | 4,13 | 849K | 321 |
27/09/2019 | -0,98% | -0,04 | 4,05 | 4,08 | 4,02 | 4,18 | 2M | 551 |
26/09/2019 | 0,00% | 0,00 | 4,09 | 4,10 | 4,01 | 4,11 | 822K | 284 |
25/09/2019 | 1,24% | 0,05 | 4,09 | 4,01 | 3,96 | 4,09 | 821K | 310 |
24/09/2019 | -1,46% | -0,06 | 4,04 | 4,07 | 4,03 | 4,12 | 936K | 546 |
23/09/2019 | 1,23% | 0,05 | 4,10 | 4,04 | 4,00 | 4,10 | 861K | 341 |
20/09/2019 | 1,50% | 0,06 | 4,05 | 4,03 | 3,95 | 4,05 | 1M | 429 |
19/09/2019 | -0,25% | -0,01 | 3,99 | 4,05 | 3,99 | 4,18 | 3M | 677 |
18/09/2019 | -1,96% | -0,08 | 4,00 | 4,10 | 4,00 | 4,16 | 4M | 371 |
17/09/2019 | 2,00% | 0,08 | 4,08 | 4,00 | 3,92 | 4,08 | 1M | 587 |
16/09/2019 | -3,15% | -0,13 | 4,00 | 4,13 | 3,97 | 4,13 | 3M | 796 |
13/09/2019 | -1,90% | -0,08 | 4,13 | 4,26 | 4,02 | 4,39 | 3M | 1.022 |
12/09/2019 | 2,68% | 0,11 | 4,21 | 4,10 | 4,07 | 4,36 | 3M | 825 |
11/09/2019 | 1,23% | 0,05 | 4,10 | 4,04 | 3,95 | 4,15 | 2M | 573 |
10/09/2019 | 4,11% | 0,16 | 4,05 | 3,92 | 3,85 | 4,17 | 3M | 782 |
09/09/2019 | -0,26% | -0,01 | 3,89 | 3,95 | 3,86 | 3,95 | 714K | 271 |
06/09/2019 | 0,00% | 0,00 | 3,90 | 3,91 | 3,86 | 3,98 | 655K | 194 |
05/09/2019 | 1,04% | 0,04 | 3,90 | 3,95 | 3,86 | 3,95 | 1M | 231 |
04/09/2019 | -1,03% | -0,04 | 3,86 | 3,95 | 3,85 | 3,95 | 538K | 261 |
03/09/2019 | -1,52% | -0,06 | 3,90 | 3,98 | 3,90 | 4,00 | 689K | 266 |
02/09/2019 | 1,54% | 0,06 | 3,96 | 3,91 | 3,90 | 3,98 | 430K | 188 |
30/08/2019 | 0,26% | 0,01 | 3,90 | 3,90 | 3,86 | 3,92 | 855K | 234 |
29/08/2019 | 1,04% | 0,04 | 3,89 | 3,87 | 3,87 | 4,00 | 876K | 374 |
28/08/2019 | 0,00% | 0,00 | 3,85 | 3,79 | 3,75 | 3,90 | 387K | 188 |
27/08/2019 | 0,26% | 0,01 | 3,85 | 3,89 | 3,76 | 3,89 | 352K | 221 |
26/08/2019 | -3,76% | -0,15 | 3,84 | 3,98 | 3,79 | 3,98 | 692K | 399 |
23/08/2019 | 0,50% | 0,02 | 3,99 | 3,97 | 3,80 | 4,05 | 676K | 225 |
22/08/2019 | -0,75% | -0,03 | 3,97 | 4,00 | 3,92 | 4,00 | 161K | 151 |
21/08/2019 | 5,26% | 0,20 | 4,00 | 3,80 | 3,75 | 4,00 | 606K | 220 |
20/08/2019 | -2,56% | -0,10 | 3,80 | 3,95 | 3,73 | 3,96 | 1M | 453 |
19/08/2019 | -3,70% | -0,15 | 3,90 | 4,14 | 3,90 | 4,15 | 648K | 368 |
16/08/2019 | 3,85% | 0,15 | 4,05 | 4,02 | 3,91 | 4,05 | 821K | 332 |
15/08/2019 | -4,41% | -0,18 | 3,90 | 4,06 | 3,89 | 4,15 | 1M | 936 |
14/08/2019 | -2,63% | -0,11 | 4,08 | 4,20 | 4,00 | 4,20 | 1M | 680 |
13/08/2019 | 0,72% | 0,03 | 4,19 | 4,19 | 4,15 | 4,30 | 709K | 595 |
12/08/2019 | -1,89% | -0,08 | 4,16 | 4,23 | 4,09 | 4,23 | 991K | 514 |
09/08/2019 | -4,72% | -0,21 | 4,24 | 4,45 | 4,21 | 4,45 | 3M | 1.028 |
08/08/2019 | 1,14% | 0,05 | 4,45 | 4,40 | 4,39 | 4,50 | 1M | 450 |
07/08/2019 | 0,46% | 0,02 | 4,40 | 4,38 | 4,26 | 4,40 | 813K | 328 |
06/08/2019 | 1,62% | 0,07 | 4,38 | 4,30 | 4,28 | 4,40 | 1M | 333 |
05/08/2019 | -2,05% | -0,09 | 4,31 | 4,40 | 4,26 | 4,40 | 1M | 556 |
02/08/2019 | -0,23% | -0,01 | 4,40 | 4,44 | 4,29 | 4,44 | 1M | 321 |
01/08/2019 | -0,45% | -0,02 | 4,41 | 4,43 | 4,35 | 4,45 | 1M | 436 |
31/07/2019 | -0,23% | -0,01 | 4,43 | 4,44 | 4,34 | 4,49 | 983K | 533 |
30/07/2019 | 0,91% | 0,04 | 4,44 | 4,41 | 4,41 | 4,49 | 1M | 330 |
29/07/2019 | 0,00% | 0,00 | 4,40 | 4,44 | 4,35 | 4,53 | 2M | 546 |
26/07/2019 | 2,56% | 0,11 | 4,40 | 4,31 | 4,27 | 4,43 | 1M | 430 |
25/07/2019 | 1,90% | 0,08 | 4,29 | 4,23 | 4,23 | 4,40 | 2M | 787 |
24/07/2019 | -2,09% | -0,09 | 4,21 | 4,28 | 4,15 | 4,33 | 3M | 676 |
23/07/2019 | -9,09% | -0,43 | 4,30 | 4,60 | 4,30 | 4,60 | 8M | 2.239 |
Date,Open,High,Low,Close,Volume
12-Dec-19,6.32,7.09,6.32,7.00,31989497
11-Dec-19,5.88,6.34,5.82,6.25,18068769
10-Dec-19,5.12,5.74,5.08,5.67,8229713
09-Dec-19,5.30,5.48,5.08,5.11,6347847
06-Dec-19,4.55,5.23,4.54,5.23,7979933
05-Dec-19,4.30,4.52,4.26,4.52,3742054
04-Dec-19,4.25,4.33,4.21,4.25,1029960
03-Dec-19,4.17,4.24,4.14,4.24,1641927
02-Dec-19,4.12,4.20,4.10,4.17,1162060
29-Nov-19,4.11,4.16,4.08,4.15,891317
28-Nov-19,4.09,4.16,4.05,4.13,3045634
27-Nov-19,4.09,4.17,4.02,4.06,755071
26-Nov-19,4.13,4.18,4.05,4.10,549421
25-Nov-19,4.22,4.22,4.13,4.13,1007166
22-Nov-19,4.10,4.19,4.06,4.18,886087
21-Nov-19,4.06,4.09,4.00,4.09,1063478
19-Nov-19,4.09,4.09,3.99,4.04,881095
18-Nov-19,4.14,4.15,3.98,4.05,1458360
14-Nov-19,4.29,4.29,4.07,4.07,2232352
13-Nov-19,4.39,4.40,4.20,4.28,1505671
12-Nov-19,4.43,4.45,4.33,4.44,549788
11-Nov-19,4.39,4.47,4.32,4.43,591433
08-Nov-19,4.32,4.39,4.29,4.39,838261
07-Nov-19,4.48,4.48,4.31,4.34,928091
06-Nov-19,4.21,4.48,4.20,4.40,1618208
05-Nov-19,4.27,4.36,4.20,4.24,923350
04-Nov-19,4.29,4.34,4.28,4.31,646326
01-Nov-19,4.32,4.36,4.25,4.30,393463
31-Oct-19,4.24,4.33,4.19,4.30,804754
30-Oct-19,4.22,4.31,4.19,4.31,551597
29-Oct-19,4.17,4.30,4.17,4.23,520192
28-Oct-19,4.13,4.25,4.10,4.20,512985
25-Oct-19,4.24,4.25,4.08,4.13,832586
24-Oct-19,4.36,4.36,4.20,4.20,633634
23-Oct-19,4.27,4.38,4.26,4.34,646856
22-Oct-19,4.30,4.36,4.24,4.31,696990
21-Oct-19,4.22,4.32,4.19,4.30,1093381
18-Oct-19,4.23,4.33,4.17,4.22,4119696
17-Oct-19,4.14,4.27,4.08,4.21,1729917
16-Oct-19,4.07,4.13,4.02,4.12,417930
15-Oct-19,4.10,4.15,4.04,4.07,760419
14-Oct-19,4.03,4.14,4.02,4.09,859881
11-Oct-19,4.00,4.06,3.96,4.03,1148913
10-Oct-19,4.02,4.02,3.90,3.98,975271
09-Oct-19,4.02,4.05,3.99,4.02,550515
08-Oct-19,4.04,4.06,3.95,4.04,1252496
07-Oct-19,4.06,4.10,4.03,4.04,466373
04-Oct-19,4.07,4.09,4.03,4.09,454561
03-Oct-19,4.01,4.07,4.01,4.04,630372
02-Oct-19,4.13,4.13,3.98,4.05,1008682
01-Oct-19,4.07,4.11,4.04,4.09,690840
30-Sep-19,4.04,4.13,4.04,4.08,848947
27-Sep-19,4.08,4.18,4.02,4.05,2023237
26-Sep-19,4.10,4.11,4.01,4.09,822465
25-Sep-19,4.01,4.09,3.96,4.09,821197
24-Sep-19,4.07,4.12,4.03,4.04,935632
23-Sep-19,4.04,4.10,4.00,4.10,861483
20-Sep-19,4.03,4.05,3.95,4.05,1096350
19-Sep-19,4.05,4.18,3.99,3.99,3058426
18-Sep-19,4.10,4.16,4.00,4.00,3517587
17-Sep-19,4.00,4.08,3.92,4.08,1217616
16-Sep-19,4.13,4.13,3.97,4.00,2725510
13-Sep-19,4.26,4.39,4.02,4.13,2933030
12-Sep-19,4.10,4.36,4.07,4.21,2812887
11-Sep-19,4.04,4.15,3.95,4.10,2141377
10-Sep-19,3.92,4.17,3.85,4.05,3085116
09-Sep-19,3.95,3.95,3.86,3.89,713651
06-Sep-19,3.91,3.98,3.86,3.90,654666
05-Sep-19,3.95,3.95,3.86,3.90,1048279
04-Sep-19,3.95,3.95,3.85,3.86,538126
03-Sep-19,3.98,4.00,3.90,3.90,688915
02-Sep-19,3.91,3.98,3.90,3.96,429532
30-Aug-19,3.90,3.92,3.86,3.90,854792
29-Aug-19,3.87,4.00,3.87,3.89,876472
28-Aug-19,3.79,3.90,3.75,3.85,386839
27-Aug-19,3.89,3.89,3.76,3.85,352161
26-Aug-19,3.98,3.98,3.79,3.84,692471
23-Aug-19,3.97,4.05,3.80,3.99,676006
22-Aug-19,4.00,4.00,3.92,3.97,160801
21-Aug-19,3.80,4.00,3.75,4.00,606214
20-Aug-19,3.95,3.96,3.73,3.80,1169208
19-Aug-19,4.14,4.15,3.90,3.90,647684
16-Aug-19,4.02,4.05,3.91,4.05,821401
15-Aug-19,4.06,4.15,3.89,3.90,1291457
14-Aug-19,4.20,4.20,4.00,4.08,1343718
13-Aug-19,4.19,4.30,4.15,4.19,708732
12-Aug-19,4.23,4.23,4.09,4.16,991162
09-Aug-19,4.45,4.45,4.21,4.24,2743419
08-Aug-19,4.40,4.50,4.39,4.45,1073454
07-Aug-19,4.38,4.40,4.26,4.40,812808
06-Aug-19,4.30,4.40,4.28,4.38,1006158
05-Aug-19,4.40,4.40,4.26,4.31,1293210
02-Aug-19,4.44,4.44,4.29,4.40,1314448
01-Aug-19,4.43,4.45,4.35,4.41,1123927
31-Jul-19,4.44,4.49,4.34,4.43,983364
30-Jul-19,4.41,4.49,4.41,4.44,1284920
29-Jul-19,4.44,4.53,4.35,4.40,2098563
26-Jul-19,4.31,4.43,4.27,4.40,1288725
25-Jul-19,4.23,4.40,4.23,4.29,1661514
24-Jul-19,4.28,4.33,4.15,4.21,2594855
23-Jul-19,4.60,4.60,4.30,4.30,7954573
22-Jul-19,4.90,4.97,4.65,4.73,7954573
19-Jul-19,4.53,4.87,4.41,4.84,7954573
18-Jul-19,4.41,4.59,4.38,4.46,7954573
17-Jul-19,4.48,4.48,4.35,4.40,7954573
16-Jul-19,4.44,4.48,4.34,4.45,7954573
15-Jul-19,4.47,4.49,4.33,4.42,7954573
12-Jul-19,4.38,4.48,4.30,4.42,7954573
11-Jul-19,4.43,4.43,4.24,4.38,7954573
10-Jul-19,4.28,4.45,4.25,4.35,7954573
08-Jul-19,4.17,4.23,4.05,4.20,7954573
05-Jul-19,4.14,4.19,4.01,4.07,7954573
04-Jul-19,3.93,4.15,3.80,4.10,7954573
03-Jul-19,3.83,3.93,3.80,3.93,7954573
02-Jul-19,3.85,3.86,3.80,3.83,7954573
01-Jul-19,3.94,3.94,3.83,3.85,7954573
28-Jun-19,3.91,3.93,3.83,3.85,7954573
27-Jun-19,3.70,3.89,3.60,3.89,7954573
26-Jun-19,3.67,3.76,3.67,3.71,7954573
25-Jun-19,3.74,3.78,3.69,3.71,7954573
24-Jun-19,3.69,3.70,3.63,3.70,7954573
21-Jun-19,3.77,3.77,3.69,3.69,7954573
19-Jun-19,3.79,3.79,3.75,3.76,7954573
18-Jun-19,3.90,3.90,3.77,3.79,7954573
17-Jun-19,3.81,3.88,3.81,3.83,7954573
14-Jun-19,3.78,3.82,3.70,3.82,7954573
13-Jun-19,3.72,3.76,3.68,3.76,7954573
12-Jun-19,3.73,3.78,3.69,3.71,7954573
11-Jun-19,3.75,3.81,3.75,3.75,7954573
10-Jun-19,3.79,3.80,3.74,3.76,7954573
07-Jun-19,3.74,3.83,3.74,3.77,7954573
06-Jun-19,3.80,3.83,3.75,3.77,7954573
05-Jun-19,3.85,3.85,3.79,3.79,7954573
04-Jun-19,3.85,3.89,3.82,3.85,7954573
*exoneração de responsabilidade