Cotação atual, histórico e gráfico do papel: PFRM3
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 |
| 22/02/2019 | -0,91% | -0,04 | 4,34 | 4,39 | 4,31 | 4,39 | 148K | 110 |
| 21/02/2019 | 1,62% | 0,07 | 4,38 | 4,31 | 4,31 | 4,43 | 299K | 165 |
| 20/02/2019 | -0,92% | -0,04 | 4,31 | 4,32 | 4,31 | 4,35 | 459K | 159 |
| 19/02/2019 | -0,23% | -0,01 | 4,35 | 4,43 | 4,34 | 4,43 | 385K | 124 |
| 18/02/2019 | -2,24% | -0,10 | 4,36 | 4,41 | 4,32 | 4,46 | 444K | 247 |
| 15/02/2019 | 0,00% | 0,00 | 4,46 | 4,46 | 4,41 | 4,50 | 210K | 112 |
| 14/02/2019 | -1,55% | -0,07 | 4,46 | 4,55 | 4,39 | 4,58 | 1M | 313 |
| 13/02/2019 | -0,22% | -0,01 | 4,53 | 4,47 | 4,47 | 4,61 | 1M | 514 |
| 12/02/2019 | -1,30% | -0,06 | 4,54 | 4,62 | 4,44 | 4,68 | 1M | 420 |
| 11/02/2019 | 0,88% | 0,04 | 4,60 | 4,65 | 4,56 | 4,73 | 1M | 582 |
| 08/02/2019 | 0,88% | 0,04 | 4,56 | 4,59 | 4,40 | 4,64 | 3M | 1.649 |
| 07/02/2019 | 6,86% | 0,29 | 4,52 | 4,60 | 4,45 | 4,75 | 6M | 2.019 |
| 06/02/2019 | 0,00% | 0,00 | 4,23 | 4,23 | 4,17 | 4,25 | 674K | 184 |
| 05/02/2019 | 1,20% | 0,05 | 4,23 | 4,24 | 4,16 | 4,25 | 657K | 242 |
| 04/02/2019 | -0,48% | -0,02 | 4,18 | 4,20 | 4,15 | 4,26 | 480K | 214 |
| 01/02/2019 | 0,72% | 0,03 | 4,20 | 4,17 | 4,12 | 4,22 | 373K | 284 |
| 31/01/2019 | 0,48% | 0,02 | 4,17 | 4,16 | 4,16 | 4,34 | 1M | 478 |
| 30/01/2019 | -1,19% | -0,05 | 4,15 | 4,22 | 4,12 | 4,25 | 742K | 290 |
| 29/01/2019 | 0,72% | 0,03 | 4,20 | 4,17 | 4,16 | 4,24 | 441K | 110 |
| 28/01/2019 | -1,18% | -0,05 | 4,17 | 4,13 | 4,10 | 4,19 | 973K | 207 |
| 24/01/2019 | 0,72% | 0,03 | 4,22 | 4,20 | 4,15 | 4,28 | 508K | 211 |
| 23/01/2019 | 0,48% | 0,02 | 4,19 | 4,20 | 4,14 | 4,20 | 187K | 94 |
| 22/01/2019 | -1,65% | -0,07 | 4,17 | 4,24 | 4,10 | 4,24 | 652K | 169 |
| 21/01/2019 | 0,95% | 0,04 | 4,24 | 4,20 | 4,18 | 4,24 | 148K | 65 |
| 18/01/2019 | -2,10% | -0,09 | 4,20 | 4,29 | 4,20 | 4,37 | 1M | 253 |
| 17/01/2019 | 0,94% | 0,04 | 4,29 | 4,30 | 4,27 | 4,40 | 673K | 222 |
| 16/01/2019 | -0,47% | -0,02 | 4,25 | 4,30 | 4,21 | 4,36 | 302K | 156 |
| 15/01/2019 | 3,39% | 0,14 | 4,27 | 4,18 | 4,10 | 4,36 | 1M | 603 |
| 14/01/2019 | -0,48% | -0,02 | 4,13 | 4,08 | 4,08 | 4,16 | 208K | 121 |
| 11/01/2019 | -0,95% | -0,04 | 4,15 | 4,21 | 4,06 | 4,21 | 635K | 182 |
| 10/01/2019 | 4,23% | 0,17 | 4,19 | 4,06 | 4,06 | 4,26 | 2M | 604 |
| 09/01/2019 | 1,26% | 0,05 | 4,02 | 4,05 | 3,97 | 4,13 | 310K | 220 |
| 08/01/2019 | -1,00% | -0,04 | 3,97 | 4,05 | 3,97 | 4,06 | 168K | 132 |
| 07/01/2019 | 0,25% | 0,01 | 4,01 | 4,08 | 4,00 | 4,24 | 768K | 254 |
| 04/01/2019 | 0,00% | 0,00 | 4,00 | 4,01 | 3,99 | 4,08 | 179K | 121 |
| 03/01/2019 | 0,00% | 0,00 | 4,00 | 4,04 | 3,94 | 4,06 | 311K | 226 |
| 02/01/2019 | 1,78% | 0,07 | 4,00 | 4,00 | 3,89 | 4,05 | 217K | 189 |
| 28/12/2018 | 0,00% | 0,00 | 3,93 | 3,98 | 3,93 | 4,00 | 472K | 267 |
| 27/12/2018 | 1,81% | 0,07 | 3,93 | 3,87 | 3,86 | 4,00 | 136K | 181 |
| 26/12/2018 | -2,28% | -0,09 | 3,86 | 3,96 | 3,85 | 3,97 | 314K | 111 |
| 21/12/2018 | -1,25% | -0,05 | 3,95 | 4,03 | 3,94 | 4,03 | 216K | 124 |
| 20/12/2018 | 0,76% | 0,03 | 4,00 | 3,97 | 3,94 | 4,03 | 161K | 110 |
| 19/12/2018 | -0,50% | -0,02 | 3,97 | 4,05 | 3,96 | 4,05 | 147K | 70 |
| 18/12/2018 | 1,53% | 0,06 | 3,99 | 4,05 | 3,92 | 4,05 | 498K | 122 |
| 17/12/2018 | -1,75% | -0,07 | 3,93 | 4,00 | 3,92 | 4,00 | 283K | 69 |
| 14/12/2018 | -1,48% | -0,06 | 4,00 | 4,01 | 3,96 | 4,07 | 408K | 175 |
| 13/12/2018 | 1,50% | 0,06 | 4,06 | 4,00 | 3,97 | 4,08 | 203K | 121 |
| 12/12/2018 | 0,50% | 0,02 | 4,00 | 3,99 | 3,94 | 4,00 | 130K | 84 |
| 11/12/2018 | -1,24% | -0,05 | 3,98 | 4,03 | 3,92 | 4,06 | 561K | 211 |
| 10/12/2018 | -1,23% | -0,05 | 4,03 | 4,10 | 3,96 | 4,10 | 352K | 170 |
| 07/12/2018 | -0,73% | -0,03 | 4,08 | 4,06 | 4,03 | 4,13 | 3M | 147 |
| 06/12/2018 | -0,72% | -0,03 | 4,11 | 4,13 | 4,00 | 4,13 | 524K | 229 |
| 05/12/2018 | -1,43% | -0,06 | 4,14 | 4,21 | 4,07 | 4,23 | 496K | 102 |
| 04/12/2018 | -0,24% | -0,01 | 4,20 | 4,27 | 4,12 | 4,32 | 651K | 292 |
| 03/12/2018 | 1,45% | 0,06 | 4,21 | 4,20 | 4,13 | 4,30 | 507K | 228 |
| 30/11/2018 | -0,72% | -0,03 | 4,15 | 4,12 | 4,12 | 4,36 | 692K | 281 |
| 29/11/2018 | 1,70% | 0,07 | 4,18 | 4,11 | 4,11 | 4,20 | 367K | 179 |
| 28/11/2018 | 0,49% | 0,02 | 4,11 | 4,10 | 4,09 | 4,20 | 512K | 246 |
| 27/11/2018 | 0,00% | 0,00 | 4,09 | 4,09 | 4,05 | 4,14 | 507K | 258 |
| 26/11/2018 | -0,97% | -0,04 | 4,09 | 4,14 | 4,02 | 4,14 | 597K | 222 |
| 23/11/2018 | 0,73% | 0,03 | 4,13 | 4,15 | 4,07 | 4,15 | 165K | 73 |
| 22/11/2018 | 0,49% | 0,02 | 4,10 | 4,11 | 4,10 | 4,17 | 211K | 147 |
| 21/11/2018 | -0,49% | -0,02 | 4,08 | 4,10 | 4,00 | 4,20 | 606K | 212 |
| 19/11/2018 | -4,21% | -0,18 | 4,10 | 4,29 | 4,10 | 4,30 | 1M | 518 |
| 16/11/2018 | -4,89% | -0,22 | 4,28 | 4,41 | 4,28 | 4,50 | 1M | 672 |
| 14/11/2018 | 0,00% | 0,00 | 4,50 | 4,58 | 4,32 | 4,59 | 1M | 697 |
| 13/11/2018 | -6,25% | -0,30 | 4,50 | 4,50 | 4,25 | 4,60 | 4M | 1.068 |
| 12/11/2018 | -0,83% | -0,04 | 4,80 | 4,80 | 4,64 | 4,92 | 1M | 464 |
| 09/11/2018 | -6,20% | -0,32 | 4,84 | 5,19 | 4,84 | 5,25 | 2M | 636 |
| 08/11/2018 | 0,19% | 0,01 | 5,16 | 5,20 | 4,99 | 5,28 | 628K | 302 |
| 07/11/2018 | 1,58% | 0,08 | 5,15 | 5,08 | 4,98 | 5,25 | 1M | 326 |
| 06/11/2018 | 3,26% | 0,16 | 5,07 | 4,98 | 4,86 | 5,20 | 1M | 476 |
| 05/11/2018 | 2,72% | 0,13 | 4,91 | 4,90 | 4,74 | 4,91 | 641K | 305 |
| 01/11/2018 | 1,27% | 0,06 | 4,78 | 4,75 | 4,68 | 4,91 | 817K | 290 |
| 31/10/2018 | 5,36% | 0,24 | 4,72 | 4,54 | 4,47 | 4,72 | 918K | 229 |
| 30/10/2018 | 2,28% | 0,10 | 4,48 | 4,43 | 4,35 | 4,49 | 526K | 168 |
| 29/10/2018 | -5,19% | -0,24 | 4,38 | 4,72 | 4,37 | 4,76 | 1M | 226 |
| 26/10/2018 | -0,22% | -0,01 | 4,62 | 4,72 | 4,36 | 4,72 | 843K | 283 |
| 25/10/2018 | 0,22% | 0,01 | 4,63 | 4,67 | 4,62 | 5,00 | 2M | 452 |
| 24/10/2018 | 0,87% | 0,04 | 4,62 | 4,58 | 4,57 | 4,77 | 733K | 191 |
| 23/10/2018 | 0,44% | 0,02 | 4,58 | 4,60 | 4,49 | 4,75 | 536K | 253 |
| 22/10/2018 | 1,56% | 0,07 | 4,56 | 4,48 | 4,48 | 4,60 | 270K | 147 |
| 19/10/2018 | -0,66% | -0,03 | 4,49 | 4,56 | 4,47 | 4,56 | 164K | 76 |
| 18/10/2018 | -0,44% | -0,02 | 4,52 | 4,60 | 4,45 | 4,60 | 936K | 549 |
| 17/10/2018 | 0,22% | 0,01 | 4,54 | 4,54 | 4,53 | 4,63 | 399K | 155 |
| 16/10/2018 | -2,79% | -0,13 | 4,53 | 4,66 | 4,53 | 4,73 | 615K | 218 |
| 15/10/2018 | -0,85% | -0,04 | 4,66 | 4,66 | 4,59 | 4,68 | 520K | 176 |
| 11/10/2018 | 0,86% | 0,04 | 4,70 | 4,79 | 4,64 | 4,79 | 135K | 96 |
| 10/10/2018 | -2,31% | -0,11 | 4,66 | 4,77 | 4,64 | 4,94 | 202K | 139 |
| 09/10/2018 | -1,45% | -0,07 | 4,77 | 4,80 | 4,74 | 4,84 | 251K | 123 |
| 08/10/2018 | 2,98% | 0,14 | 4,84 | 4,74 | 4,74 | 5,00 | 462K | 167 |
| 05/10/2018 | 0,43% | 0,02 | 4,70 | 4,67 | 4,63 | 4,73 | 87K | 62 |
| 04/10/2018 | -2,30% | -0,11 | 4,68 | 4,75 | 4,61 | 4,77 | 307K | 185 |
| 03/10/2018 | 0,42% | 0,02 | 4,79 | 4,89 | 4,76 | 4,89 | 376K | 170 |
| 02/10/2018 | 1,49% | 0,07 | 4,77 | 4,69 | 4,69 | 4,86 | 572K | 382 |
| 01/10/2018 | 1,08% | 0,05 | 4,70 | 4,58 | 4,54 | 4,75 | 911K | 342 |
| 28/09/2018 | -4,32% | -0,21 | 4,65 | 4,98 | 4,65 | 4,98 | 437K | 224 |
| 27/09/2018 | 1,46% | 0,07 | 4,86 | 4,89 | 4,78 | 4,92 | 731K | 174 |
| 26/09/2018 | 0,00% | 0,00 | 4,79 | 4,81 | 4,73 | 4,85 | 105K | 94 |
| 25/09/2018 | 0,42% | 0,02 | 4,79 | 4,62 | 4,62 | 4,80 | 309K | 267 |
| 24/09/2018 | 1,49% | 0,07 | 4,77 | 4,65 | 4,52 | 4,80 | 495K | 267 |
Date,Open,High,Low,Close,Volume
22-Feb-19,4.39,4.39,4.31,4.34,147534
21-Feb-19,4.31,4.43,4.31,4.38,298827
20-Feb-19,4.32,4.35,4.31,4.31,459451
19-Feb-19,4.43,4.43,4.34,4.35,384511
18-Feb-19,4.41,4.46,4.32,4.36,444043
15-Feb-19,4.46,4.50,4.41,4.46,209968
14-Feb-19,4.55,4.58,4.39,4.46,1066382
13-Feb-19,4.47,4.61,4.47,4.53,1285281
12-Feb-19,4.62,4.68,4.44,4.54,1268822
11-Feb-19,4.65,4.73,4.56,4.60,1144127
08-Feb-19,4.59,4.64,4.40,4.56,2558870
07-Feb-19,4.60,4.75,4.45,4.52,6056881
06-Feb-19,4.23,4.25,4.17,4.23,674262
05-Feb-19,4.24,4.25,4.16,4.23,657336
04-Feb-19,4.20,4.26,4.15,4.18,479926
01-Feb-19,4.17,4.22,4.12,4.20,372586
31-Jan-19,4.16,4.34,4.16,4.17,1101619
30-Jan-19,4.22,4.25,4.12,4.15,742231
29-Jan-19,4.17,4.24,4.16,4.20,441388
28-Jan-19,4.13,4.19,4.10,4.17,973298
24-Jan-19,4.20,4.28,4.15,4.22,508317
23-Jan-19,4.20,4.20,4.14,4.19,186703
22-Jan-19,4.24,4.24,4.10,4.17,651960
21-Jan-19,4.20,4.24,4.18,4.24,147838
18-Jan-19,4.29,4.37,4.20,4.20,1091451
17-Jan-19,4.30,4.40,4.27,4.29,672589
16-Jan-19,4.30,4.36,4.21,4.25,302029
15-Jan-19,4.18,4.36,4.10,4.27,1048419
14-Jan-19,4.08,4.16,4.08,4.13,208224
11-Jan-19,4.21,4.21,4.06,4.15,634992
10-Jan-19,4.06,4.26,4.06,4.19,1736643
09-Jan-19,4.05,4.13,3.97,4.02,310486
08-Jan-19,4.05,4.06,3.97,3.97,167961
07-Jan-19,4.08,4.24,4.00,4.01,768013
04-Jan-19,4.01,4.08,3.99,4.00,179263
03-Jan-19,4.04,4.06,3.94,4.00,311337
02-Jan-19,4.00,4.05,3.89,4.00,216837
28-Dec-18,3.98,4.00,3.93,3.93,472202
27-Dec-18,3.87,4.00,3.86,3.93,136401
26-Dec-18,3.96,3.97,3.85,3.86,314380
21-Dec-18,4.03,4.03,3.94,3.95,216491
20-Dec-18,3.97,4.03,3.94,4.00,161026
19-Dec-18,4.05,4.05,3.96,3.97,146911
18-Dec-18,4.05,4.05,3.92,3.99,497753
17-Dec-18,4.00,4.00,3.92,3.93,283265
14-Dec-18,4.01,4.07,3.96,4.00,407810
13-Dec-18,4.00,4.08,3.97,4.06,202552
12-Dec-18,3.99,4.00,3.94,4.00,130493
11-Dec-18,4.03,4.06,3.92,3.98,560854
10-Dec-18,4.10,4.10,3.96,4.03,351789
07-Dec-18,4.06,4.13,4.03,4.08,2510987
06-Dec-18,4.13,4.13,4.00,4.11,524200
05-Dec-18,4.21,4.23,4.07,4.14,496160
04-Dec-18,4.27,4.32,4.12,4.20,651157
03-Dec-18,4.20,4.30,4.13,4.21,506524
30-Nov-18,4.12,4.36,4.12,4.15,692015
29-Nov-18,4.11,4.20,4.11,4.18,366814
28-Nov-18,4.10,4.20,4.09,4.11,511745
27-Nov-18,4.09,4.14,4.05,4.09,506878
26-Nov-18,4.14,4.14,4.02,4.09,596881
23-Nov-18,4.15,4.15,4.07,4.13,164966
22-Nov-18,4.11,4.17,4.10,4.10,211338
21-Nov-18,4.10,4.20,4.00,4.08,605720
19-Nov-18,4.29,4.30,4.10,4.10,1366628
16-Nov-18,4.41,4.50,4.28,4.28,1473754
14-Nov-18,4.58,4.59,4.32,4.50,1170038
13-Nov-18,4.50,4.60,4.25,4.50,3743732
12-Nov-18,4.80,4.92,4.64,4.80,1242503
09-Nov-18,5.19,5.25,4.84,4.84,2071473
08-Nov-18,5.20,5.28,4.99,5.16,627619
07-Nov-18,5.08,5.25,4.98,5.15,1044768
06-Nov-18,4.98,5.20,4.86,5.07,1069036
05-Nov-18,4.90,4.91,4.74,4.91,641267
01-Nov-18,4.75,4.91,4.68,4.78,817439
31-Oct-18,4.54,4.72,4.47,4.72,917929
30-Oct-18,4.43,4.49,4.35,4.48,525957
29-Oct-18,4.72,4.76,4.37,4.38,1020383
26-Oct-18,4.72,4.72,4.36,4.62,843001
25-Oct-18,4.67,5.00,4.62,4.63,1820380
24-Oct-18,4.58,4.77,4.57,4.62,733477
23-Oct-18,4.60,4.75,4.49,4.58,535887
22-Oct-18,4.48,4.60,4.48,4.56,270252
19-Oct-18,4.56,4.56,4.47,4.49,164424
18-Oct-18,4.60,4.60,4.45,4.52,935589
17-Oct-18,4.54,4.63,4.53,4.54,398768
16-Oct-18,4.66,4.73,4.53,4.53,615016
15-Oct-18,4.66,4.68,4.59,4.66,520458
11-Oct-18,4.79,4.79,4.64,4.70,135358
10-Oct-18,4.77,4.94,4.64,4.66,201987
09-Oct-18,4.80,4.84,4.74,4.77,250667
08-Oct-18,4.74,5.00,4.74,4.84,461620
05-Oct-18,4.67,4.73,4.63,4.70,86601
04-Oct-18,4.75,4.77,4.61,4.68,307318
03-Oct-18,4.89,4.89,4.76,4.79,375577
02-Oct-18,4.69,4.86,4.69,4.77,571674
01-Oct-18,4.58,4.75,4.54,4.70,910911
28-Sep-18,4.98,4.98,4.65,4.65,436666
27-Sep-18,4.89,4.92,4.78,4.86,730931
26-Sep-18,4.81,4.85,4.73,4.79,105410
25-Sep-18,4.62,4.80,4.62,4.79,309469
24-Sep-18,4.65,4.80,4.52,4.77,494915
21-Sep-18,4.67,4.77,4.58,4.70,494915
20-Sep-18,4.49,4.64,4.40,4.60,494915
19-Sep-18,4.29,4.50,4.22,4.36,494915
18-Sep-18,4.17,4.29,4.00,4.22,494915
17-Sep-18,4.35,4.41,4.20,4.20,494915
14-Sep-18,4.68,4.68,4.30,4.30,494915
13-Sep-18,4.77,4.77,4.44,4.55,494915
12-Sep-18,4.70,4.75,4.64,4.74,494915
11-Sep-18,4.81,4.86,4.57,4.70,494915
10-Sep-18,4.72,4.83,4.72,4.81,494915
06-Sep-18,4.81,4.85,4.70,4.70,494915
05-Sep-18,4.89,4.89,4.69,4.82,494915
04-Sep-18,4.73,4.80,4.62,4.75,494915
03-Sep-18,4.82,4.89,4.70,4.80,494915
31-Aug-18,4.68,4.85,4.65,4.75,494915
30-Aug-18,4.62,4.69,4.52,4.65,494915
29-Aug-18,4.66,4.71,4.63,4.69,494915
28-Aug-18,4.71,4.74,4.52,4.71,494915
27-Aug-18,4.93,5.00,4.71,4.75,494915
24-Aug-18,4.98,4.98,4.83,4.94,494915
23-Aug-18,5.00,5.00,4.83,4.89,494915
22-Aug-18,4.99,5.13,4.97,5.00,494915
21-Aug-18,5.19,5.20,4.96,5.00,494915
20-Aug-18,4.82,5.08,4.81,5.08,494915
17-Aug-18,4.95,4.95,4.76,4.95,494915
16-Aug-18,5.11,5.13,4.93,4.93,494915
15-Aug-18,5.15,5.15,4.95,4.99,494915
14-Aug-18,4.98,5.13,4.96,5.07,494915
13-Aug-18,5.00,5.00,4.82,4.95,494915
10-Aug-18,4.99,4.99,4.85,4.95,494915
09-Aug-18,5.16,5.16,4.94,5.00,494915
08-Aug-18,5.09,5.15,4.88,5.15,494915
07-Aug-18,5.10,5.11,4.81,4.97,494915
*exoneração de responsabilidade