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 |
| 22/07/2019 | 6,05% | 0,27 | 4,73 | 4,90 | 4,65 | 4,97 | 4M | 1.380 |
| 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 |
| 29/04/2019 | 0,73% | 0,03 | 4,15 | 4,09 | 4,09 | 4,23 | 496K | 539 |
| 26/04/2019 | 0,24% | 0,01 | 4,12 | 4,14 | 4,10 | 4,17 | 1M | 347 |
| 25/04/2019 | -0,96% | -0,04 | 4,11 | 4,17 | 4,11 | 4,23 | 2M | 511 |
| 24/04/2019 | -1,19% | -0,05 | 4,15 | 4,20 | 4,06 | 4,21 | 406K | 136 |
| 23/04/2019 | -0,47% | -0,02 | 4,20 | 4,23 | 4,16 | 4,31 | 798K | 248 |
| 22/04/2019 | 4,71% | 0,19 | 4,22 | 4,06 | 4,04 | 4,22 | 576K | 352 |
| 18/04/2019 | -1,71% | -0,07 | 4,03 | 4,12 | 4,00 | 4,19 | 1M | 505 |
| 17/04/2019 | -1,20% | -0,05 | 4,10 | 4,18 | 4,08 | 4,18 | 1M | 318 |
| 16/04/2019 | 0,73% | 0,03 | 4,15 | 4,13 | 4,08 | 4,20 | 489K | 263 |
| 15/04/2019 | -0,24% | -0,01 | 4,12 | 4,15 | 4,06 | 4,20 | 1M | 317 |
| 12/04/2019 | -3,28% | -0,14 | 4,13 | 4,27 | 4,03 | 4,27 | 2M | 490 |
| 11/04/2019 | -1,16% | -0,05 | 4,27 | 4,30 | 4,25 | 4,33 | 840K | 174 |
| 10/04/2019 | 0,47% | 0,02 | 4,32 | 4,34 | 4,27 | 4,40 | 2M | 364 |
| 09/04/2019 | -1,38% | -0,06 | 4,30 | 4,39 | 4,26 | 4,39 | 305K | 122 |
| 08/04/2019 | 0,23% | 0,01 | 4,36 | 4,41 | 4,30 | 4,47 | 1M | 392 |
| 05/04/2019 | 0,46% | 0,02 | 4,35 | 4,40 | 4,34 | 4,42 | 843K | 360 |
| 04/04/2019 | -1,14% | -0,05 | 4,33 | 4,44 | 4,33 | 4,45 | 905K | 425 |
| 03/04/2019 | 0,00% | 0,00 | 4,38 | 4,45 | 4,38 | 4,49 | 1M | 226 |
| 02/04/2019 | 1,15% | 0,05 | 4,38 | 4,33 | 4,28 | 4,45 | 1M | 281 |
| 01/04/2019 | 0,00% | 0,00 | 4,33 | 4,35 | 4,26 | 4,35 | 418K | 219 |
| 29/03/2019 | -0,92% | -0,04 | 4,33 | 4,44 | 4,28 | 4,45 | 1M | 498 |
| 28/03/2019 | 0,46% | 0,02 | 4,37 | 4,35 | 4,31 | 4,45 | 1M | 531 |
| 27/03/2019 | -5,02% | -0,23 | 4,35 | 4,52 | 4,31 | 4,52 | 2M | 657 |
| 26/03/2019 | 1,55% | 0,07 | 4,58 | 4,51 | 4,49 | 4,63 | 1M | 386 |
| 25/03/2019 | -0,88% | -0,04 | 4,51 | 4,65 | 4,43 | 4,67 | 2M | 632 |
| 22/03/2019 | 5,81% | 0,25 | 4,55 | 4,42 | 4,31 | 4,69 | 6M | 1.648 |
| 21/03/2019 | -1,60% | -0,07 | 4,30 | 4,44 | 4,24 | 4,50 | 2M | 1.149 |
| 20/03/2019 | -1,35% | -0,06 | 4,37 | 4,43 | 4,33 | 4,43 | 472K | 264 |
| 19/03/2019 | 0,68% | 0,03 | 4,43 | 4,41 | 4,38 | 4,54 | 1M | 338 |
| 18/03/2019 | -0,45% | -0,02 | 4,40 | 4,46 | 4,35 | 4,46 | 717K | 367 |
| 15/03/2019 | 0,00% | 0,00 | 4,42 | 4,42 | 4,34 | 4,46 | 836K | 207 |
| 14/03/2019 | 0,91% | 0,04 | 4,42 | 4,45 | 4,37 | 4,45 | 372K | 170 |
| 13/03/2019 | 1,62% | 0,07 | 4,38 | 4,31 | 4,26 | 4,45 | 628K | 236 |
| 12/03/2019 | 2,13% | 0,09 | 4,31 | 4,23 | 4,23 | 4,31 | 270K | 161 |
| 11/03/2019 | 1,69% | 0,07 | 4,22 | 4,16 | 4,12 | 4,23 | 141K | 112 |
| 08/03/2019 | 1,47% | 0,06 | 4,15 | 4,15 | 3,99 | 4,21 | 788K | 303 |
| 07/03/2019 | -0,24% | -0,01 | 4,09 | 4,12 | 4,00 | 4,12 | 340K | 201 |
| 06/03/2019 | -1,91% | -0,08 | 4,10 | 4,17 | 4,05 | 4,19 | 530K | 212 |
| 01/03/2019 | -2,34% | -0,10 | 4,18 | 4,28 | 4,15 | 4,34 | 736K | 219 |
| 28/02/2019 | 1,90% | 0,08 | 4,28 | 4,22 | 4,22 | 4,38 | 629K | 319 |
| 27/02/2019 | -0,47% | -0,02 | 4,20 | 4,26 | 4,17 | 4,27 | 623K | 234 |
| 26/02/2019 | -0,71% | -0,03 | 4,22 | 4,36 | 4,20 | 4,36 | 509K | 230 |
| 25/02/2019 | -2,07% | -0,09 | 4,25 | 4,33 | 4,25 | 4,36 | 718K | 255 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Jul-19,4.90,4.97,4.65,4.73,3858291
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-19,4.09,4.23,4.09,4.15,495815
26-Apr-19,4.14,4.17,4.10,4.12,1020286
25-Apr-19,4.17,4.23,4.11,4.11,1802448
24-Apr-19,4.20,4.21,4.06,4.15,405532
23-Apr-19,4.23,4.31,4.16,4.20,797523
22-Apr-19,4.06,4.22,4.04,4.22,575836
18-Apr-19,4.12,4.19,4.00,4.03,1434023
17-Apr-19,4.18,4.18,4.08,4.10,1158826
16-Apr-19,4.13,4.20,4.08,4.15,488734
15-Apr-19,4.15,4.20,4.06,4.12,1000464
12-Apr-19,4.27,4.27,4.03,4.13,1756468
11-Apr-19,4.30,4.33,4.25,4.27,839761
10-Apr-19,4.34,4.40,4.27,4.32,1791801
09-Apr-19,4.39,4.39,4.26,4.30,304833
08-Apr-19,4.41,4.47,4.30,4.36,1334389
05-Apr-19,4.40,4.42,4.34,4.35,843425
04-Apr-19,4.44,4.45,4.33,4.33,905020
03-Apr-19,4.45,4.49,4.38,4.38,1260748
02-Apr-19,4.33,4.45,4.28,4.38,1084313
01-Apr-19,4.35,4.35,4.26,4.33,418387
29-Mar-19,4.44,4.45,4.28,4.33,1454453
28-Mar-19,4.35,4.45,4.31,4.37,1153566
27-Mar-19,4.52,4.52,4.31,4.35,1983567
26-Mar-19,4.51,4.63,4.49,4.58,1365095
25-Mar-19,4.65,4.67,4.43,4.51,2048596
22-Mar-19,4.42,4.69,4.31,4.55,5800219
21-Mar-19,4.44,4.50,4.24,4.30,2159947
20-Mar-19,4.43,4.43,4.33,4.37,471791
19-Mar-19,4.41,4.54,4.38,4.43,1086603
18-Mar-19,4.46,4.46,4.35,4.40,717209
15-Mar-19,4.42,4.46,4.34,4.42,836490
14-Mar-19,4.45,4.45,4.37,4.42,372147
13-Mar-19,4.31,4.45,4.26,4.38,628417
12-Mar-19,4.23,4.31,4.23,4.31,269666
11-Mar-19,4.16,4.23,4.12,4.22,141055
08-Mar-19,4.15,4.21,3.99,4.15,788264
07-Mar-19,4.12,4.12,4.00,4.09,339642
06-Mar-19,4.17,4.19,4.05,4.10,530444
01-Mar-19,4.28,4.34,4.15,4.18,735907
28-Feb-19,4.22,4.38,4.22,4.28,629108
27-Feb-19,4.26,4.27,4.17,4.20,622621
26-Feb-19,4.36,4.36,4.20,4.22,509213
25-Feb-19,4.33,4.36,4.25,4.25,717599
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-19,4.32,4.35,4.31,4.31,298827
19-Feb-19,4.43,4.43,4.34,4.35,298827
18-Feb-19,4.41,4.46,4.32,4.36,298827
15-Feb-19,4.46,4.50,4.41,4.46,298827
14-Feb-19,4.55,4.58,4.39,4.46,298827
13-Feb-19,4.47,4.61,4.47,4.53,298827
12-Feb-19,4.62,4.68,4.44,4.54,298827
11-Feb-19,4.65,4.73,4.56,4.60,298827
08-Feb-19,4.59,4.64,4.40,4.56,298827
07-Feb-19,4.60,4.75,4.45,4.52,298827
06-Feb-19,4.23,4.25,4.17,4.23,298827
05-Feb-19,4.24,4.25,4.16,4.23,298827
04-Feb-19,4.20,4.26,4.15,4.18,298827
01-Feb-19,4.17,4.22,4.12,4.20,298827
31-Jan-19,4.16,4.34,4.16,4.17,298827
30-Jan-19,4.22,4.25,4.12,4.15,298827
29-Jan-19,4.17,4.24,4.16,4.20,298827
28-Jan-19,4.13,4.19,4.10,4.17,298827
24-Jan-19,4.20,4.28,4.15,4.22,298827
23-Jan-19,4.20,4.20,4.14,4.19,298827
22-Jan-19,4.24,4.24,4.10,4.17,298827
21-Jan-19,4.20,4.24,4.18,4.24,298827
18-Jan-19,4.29,4.37,4.20,4.20,298827
17-Jan-19,4.30,4.40,4.27,4.29,298827
16-Jan-19,4.30,4.36,4.21,4.25,298827
15-Jan-19,4.18,4.36,4.10,4.27,298827
14-Jan-19,4.08,4.16,4.08,4.13,298827
11-Jan-19,4.21,4.21,4.06,4.15,298827
10-Jan-19,4.06,4.26,4.06,4.19,298827
09-Jan-19,4.05,4.13,3.97,4.02,298827
08-Jan-19,4.05,4.06,3.97,3.97,298827
07-Jan-19,4.08,4.24,4.00,4.01,298827
04-Jan-19,4.01,4.08,3.99,4.00,298827
*exoneração de responsabilidade