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 |
| 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 |
| 22/07/2019 | -2,27% | -0,11 | 4,73 | 4,90 | 4,65 | 4,97 | 4M | 1.380 |
| 19/07/2019 | 8,52% | 0,38 | 4,84 | 4,53 | 4,41 | 4,87 | 6M | 1.568 |
| 18/07/2019 | 1,36% | 0,06 | 4,46 | 4,41 | 4,38 | 4,59 | 3M | 958 |
| 17/07/2019 | -1,12% | -0,05 | 4,40 | 4,48 | 4,35 | 4,48 | 1M | 814 |
| 16/07/2019 | 0,68% | 0,03 | 4,45 | 4,44 | 4,34 | 4,48 | 1M | 255 |
| 15/07/2019 | 0,00% | 0,00 | 4,42 | 4,47 | 4,33 | 4,49 | 964K | 378 |
| 12/07/2019 | 0,91% | 0,04 | 4,42 | 4,38 | 4,30 | 4,48 | 1M | 526 |
| 11/07/2019 | 0,69% | 0,03 | 4,38 | 4,43 | 4,24 | 4,43 | 1M | 495 |
| 10/07/2019 | 3,57% | 0,15 | 4,35 | 4,28 | 4,25 | 4,45 | 4M | 1.479 |
| 08/07/2019 | 3,19% | 0,13 | 4,20 | 4,17 | 4,05 | 4,23 | 3M | 1.291 |
| 05/07/2019 | -0,73% | -0,03 | 4,07 | 4,14 | 4,01 | 4,19 | 2M | 797 |
| 04/07/2019 | 4,33% | 0,17 | 4,10 | 3,93 | 3,80 | 4,15 | 3M | 1.389 |
| 03/07/2019 | 2,61% | 0,10 | 3,93 | 3,83 | 3,80 | 3,93 | 1M | 343 |
| 02/07/2019 | -0,52% | -0,02 | 3,83 | 3,85 | 3,80 | 3,86 | 601K | 238 |
| 01/07/2019 | 0,00% | 0,00 | 3,85 | 3,94 | 3,83 | 3,94 | 400K | 253 |
| 28/06/2019 | -1,03% | -0,04 | 3,85 | 3,91 | 3,83 | 3,93 | 1M | 479 |
| 27/06/2019 | 4,85% | 0,18 | 3,89 | 3,70 | 3,60 | 3,89 | 2M | 889 |
| 26/06/2019 | 0,00% | 0,00 | 3,71 | 3,67 | 3,67 | 3,76 | 511K | 258 |
| 25/06/2019 | 0,27% | 0,01 | 3,71 | 3,74 | 3,69 | 3,78 | 768K | 390 |
| 24/06/2019 | 0,27% | 0,01 | 3,70 | 3,69 | 3,63 | 3,70 | 1M | 337 |
| 21/06/2019 | -1,86% | -0,07 | 3,69 | 3,77 | 3,69 | 3,77 | 2M | 680 |
| 19/06/2019 | -0,79% | -0,03 | 3,76 | 3,79 | 3,75 | 3,79 | 752K | 432 |
| 18/06/2019 | -1,04% | -0,04 | 3,79 | 3,90 | 3,77 | 3,90 | 771K | 215 |
| 17/06/2019 | 0,26% | 0,01 | 3,83 | 3,81 | 3,81 | 3,88 | 475K | 144 |
| 14/06/2019 | 1,60% | 0,06 | 3,82 | 3,78 | 3,70 | 3,82 | 582K | 261 |
| 13/06/2019 | 1,35% | 0,05 | 3,76 | 3,72 | 3,68 | 3,76 | 1M | 599 |
| 12/06/2019 | -1,07% | -0,04 | 3,71 | 3,73 | 3,69 | 3,78 | 473K | 225 |
| 11/06/2019 | -0,27% | -0,01 | 3,75 | 3,75 | 3,75 | 3,81 | 316K | 185 |
| 10/06/2019 | -0,27% | -0,01 | 3,76 | 3,79 | 3,74 | 3,80 | 487K | 187 |
| 07/06/2019 | 0,00% | 0,00 | 3,77 | 3,74 | 3,74 | 3,83 | 427K | 210 |
| 06/06/2019 | -0,53% | -0,02 | 3,77 | 3,80 | 3,75 | 3,83 | 540K | 191 |
| 05/06/2019 | -1,56% | -0,06 | 3,79 | 3,85 | 3,79 | 3,85 | 777K | 225 |
| 04/06/2019 | 0,00% | 0,00 | 3,85 | 3,85 | 3,82 | 3,89 | 661K | 155 |
| 03/06/2019 | -2,28% | -0,09 | 3,85 | 3,94 | 3,83 | 3,96 | 987K | 341 |
| 31/05/2019 | 0,00% | 0,00 | 3,94 | 3,93 | 3,90 | 3,95 | 238K | 131 |
| 30/05/2019 | -1,75% | -0,07 | 3,94 | 4,05 | 3,87 | 4,05 | 960K | 444 |
| 29/05/2019 | 0,25% | 0,01 | 4,01 | 4,00 | 3,95 | 4,08 | 717K | 672 |
| 28/05/2019 | 4,71% | 0,18 | 4,00 | 3,86 | 3,83 | 4,00 | 990K | 493 |
| 27/05/2019 | 4,09% | 0,15 | 3,82 | 3,73 | 3,68 | 3,87 | 2M | 1.078 |
| 24/05/2019 | -0,54% | -0,02 | 3,67 | 3,77 | 3,65 | 3,79 | 1M | 874 |
| 23/05/2019 | 2,22% | 0,08 | 3,69 | 3,61 | 3,57 | 3,80 | 2M | 969 |
| 22/05/2019 | -0,28% | -0,01 | 3,61 | 3,61 | 3,55 | 3,68 | 2M | 1.286 |
| 21/05/2019 | 0,00% | 0,00 | 3,62 | 3,63 | 3,58 | 3,70 | 1M | 654 |
| 20/05/2019 | -1,36% | -0,05 | 3,62 | 3,67 | 3,58 | 3,77 | 1M | 437 |
| 17/05/2019 | 0,55% | 0,02 | 3,67 | 3,65 | 3,62 | 3,76 | 577K | 353 |
| 16/05/2019 | -4,70% | -0,18 | 3,65 | 3,79 | 3,62 | 3,80 | 2M | 730 |
| 15/05/2019 | -3,77% | -0,15 | 3,83 | 3,90 | 3,72 | 3,90 | 4M | 1.655 |
| 14/05/2019 | 0,76% | 0,03 | 3,98 | 4,02 | 3,92 | 4,08 | 1M | 691 |
| 13/05/2019 | -3,19% | -0,13 | 3,95 | 4,10 | 3,94 | 4,10 | 1M | 493 |
| 10/05/2019 | 0,49% | 0,02 | 4,08 | 4,05 | 4,03 | 4,10 | 766K | 280 |
| 09/05/2019 | -0,98% | -0,04 | 4,06 | 4,15 | 4,05 | 4,15 | 1M | 447 |
| 08/05/2019 | -1,20% | -0,05 | 4,10 | 4,19 | 4,10 | 4,22 | 796K | 380 |
| 07/05/2019 | -0,72% | -0,03 | 4,15 | 4,23 | 4,09 | 4,23 | 461K | 186 |
| 06/05/2019 | 3,47% | 0,14 | 4,18 | 4,07 | 4,03 | 4,18 | 967K | 350 |
| 03/05/2019 | 0,50% | 0,02 | 4,04 | 4,04 | 4,02 | 4,07 | 436K | 226 |
| 02/05/2019 | -2,43% | -0,10 | 4,02 | 4,10 | 3,98 | 4,12 | 1M | 402 |
| 30/04/2019 | -0,72% | -0,03 | 4,12 | 4,16 | 4,09 | 4,19 | 736K | 677 |
Date,Open,High,Low,Close,Volume
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-19,4.90,4.97,4.65,4.73,3858291
19-Jul-19,4.53,4.87,4.41,4.84,5844298
18-Jul-19,4.41,4.59,4.38,4.46,3039520
17-Jul-19,4.48,4.48,4.35,4.40,1261019
16-Jul-19,4.44,4.48,4.34,4.45,1010420
15-Jul-19,4.47,4.49,4.33,4.42,963795
12-Jul-19,4.38,4.48,4.30,4.42,1399202
11-Jul-19,4.43,4.43,4.24,4.38,1357154
10-Jul-19,4.28,4.45,4.25,4.35,3664758
08-Jul-19,4.17,4.23,4.05,4.20,2952333
05-Jul-19,4.14,4.19,4.01,4.07,1537759
04-Jul-19,3.93,4.15,3.80,4.10,3236141
03-Jul-19,3.83,3.93,3.80,3.93,1139844
02-Jul-19,3.85,3.86,3.80,3.83,600849
01-Jul-19,3.94,3.94,3.83,3.85,399847
28-Jun-19,3.91,3.93,3.83,3.85,1115377
27-Jun-19,3.70,3.89,3.60,3.89,1962937
26-Jun-19,3.67,3.76,3.67,3.71,511226
25-Jun-19,3.74,3.78,3.69,3.71,767692
24-Jun-19,3.69,3.70,3.63,3.70,1287529
21-Jun-19,3.77,3.77,3.69,3.69,1876059
19-Jun-19,3.79,3.79,3.75,3.76,751601
18-Jun-19,3.90,3.90,3.77,3.79,771116
17-Jun-19,3.81,3.88,3.81,3.83,475010
14-Jun-19,3.78,3.82,3.70,3.82,582099
13-Jun-19,3.72,3.76,3.68,3.76,1124432
12-Jun-19,3.73,3.78,3.69,3.71,473266
11-Jun-19,3.75,3.81,3.75,3.75,315966
10-Jun-19,3.79,3.80,3.74,3.76,486804
07-Jun-19,3.74,3.83,3.74,3.77,427246
06-Jun-19,3.80,3.83,3.75,3.77,539503
05-Jun-19,3.85,3.85,3.79,3.79,777273
04-Jun-19,3.85,3.89,3.82,3.85,660904
03-Jun-19,3.94,3.96,3.83,3.85,986542
31-May-19,3.93,3.95,3.90,3.94,237506
30-May-19,4.05,4.05,3.87,3.94,960498
29-May-19,4.00,4.08,3.95,4.01,717449
28-May-19,3.86,4.00,3.83,4.00,990475
27-May-19,3.73,3.87,3.68,3.82,1693188
24-May-19,3.77,3.79,3.65,3.67,1176490
23-May-19,3.61,3.80,3.57,3.69,1510217
22-May-19,3.61,3.68,3.55,3.61,2326301
21-May-19,3.63,3.70,3.58,3.62,1266979
20-May-19,3.67,3.77,3.58,3.62,1157673
17-May-19,3.65,3.76,3.62,3.67,576993
16-May-19,3.79,3.80,3.62,3.65,2060960
15-May-19,3.90,3.90,3.72,3.83,3520597
14-May-19,4.02,4.08,3.92,3.98,1425549
13-May-19,4.10,4.10,3.94,3.95,1326841
10-May-19,4.05,4.10,4.03,4.08,765610
09-May-19,4.15,4.15,4.05,4.06,1340172
08-May-19,4.19,4.22,4.10,4.10,795788
07-May-19,4.23,4.23,4.09,4.15,460922
06-May-19,4.07,4.18,4.03,4.18,967214
03-May-19,4.04,4.07,4.02,4.04,436426
02-May-19,4.10,4.12,3.98,4.02,1247397
30-Apr-19,4.16,4.19,4.09,4.12,736156
29-Apr-19,4.09,4.23,4.09,4.15,736156
26-Apr-19,4.14,4.17,4.10,4.12,736156
25-Apr-19,4.17,4.23,4.11,4.11,736156
24-Apr-19,4.20,4.21,4.06,4.15,736156
23-Apr-19,4.23,4.31,4.16,4.20,736156
22-Apr-19,4.06,4.22,4.04,4.22,736156
18-Apr-19,4.12,4.19,4.00,4.03,736156
17-Apr-19,4.18,4.18,4.08,4.10,736156
16-Apr-19,4.13,4.20,4.08,4.15,736156
15-Apr-19,4.15,4.20,4.06,4.12,736156
12-Apr-19,4.27,4.27,4.03,4.13,736156
11-Apr-19,4.30,4.33,4.25,4.27,736156
10-Apr-19,4.34,4.40,4.27,4.32,736156
09-Apr-19,4.39,4.39,4.26,4.30,736156
08-Apr-19,4.41,4.47,4.30,4.36,736156
05-Apr-19,4.40,4.42,4.34,4.35,736156
04-Apr-19,4.44,4.45,4.33,4.33,736156
03-Apr-19,4.45,4.49,4.38,4.38,736156
02-Apr-19,4.33,4.45,4.28,4.38,736156
01-Apr-19,4.35,4.35,4.26,4.33,736156
29-Mar-19,4.44,4.45,4.28,4.33,736156
28-Mar-19,4.35,4.45,4.31,4.37,736156
27-Mar-19,4.52,4.52,4.31,4.35,736156
26-Mar-19,4.51,4.63,4.49,4.58,736156
25-Mar-19,4.65,4.67,4.43,4.51,736156
22-Mar-19,4.42,4.69,4.31,4.55,736156
21-Mar-19,4.44,4.50,4.24,4.30,736156
20-Mar-19,4.43,4.43,4.33,4.37,736156
19-Mar-19,4.41,4.54,4.38,4.43,736156
18-Mar-19,4.46,4.46,4.35,4.40,736156
15-Mar-19,4.42,4.46,4.34,4.42,736156
14-Mar-19,4.45,4.45,4.37,4.42,736156
13-Mar-19,4.31,4.45,4.26,4.38,736156
*exoneração de responsabilidade