Cotação atual, histórico e gráfico do papel: RPAD3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
05-Aug-21,7.22,7.22,7.12,7.12,25023
04-Aug-21,7.41,7.70,7.22,7.45,11785
02-Aug-21,7.23,7.41,7.21,7.41,15173
30-Jul-21,7.21,7.59,7.21,7.59,2960
29-Jul-21,7.33,7.48,7.30,7.48,10252
28-Jul-21,7.32,7.48,7.30,7.48,2942
26-Jul-21,7.41,7.49,7.41,7.49,1490
23-Jul-21,7.41,7.49,7.32,7.49,4422
22-Jul-21,7.41,7.49,7.41,7.41,27440
21-Jul-21,7.50,7.90,7.30,7.50,26023
20-Jul-21,7.51,8.67,7.21,7.21,212642
19-Jul-21,7.35,7.59,7.35,7.59,5950
16-Jul-21,7.49,7.64,7.49,7.64,3021
15-Jul-21,7.60,7.65,7.46,7.65,27040
13-Jul-21,7.55,7.69,7.55,7.69,6866
12-Jul-21,7.45,7.55,7.45,7.55,17890
07-Jul-21,7.33,7.48,7.30,7.48,11715
06-Jul-21,7.49,7.49,7.49,7.49,2247
05-Jul-21,7.31,7.49,7.31,7.49,16224
02-Jul-21,7.30,7.30,7.29,7.30,14597
01-Jul-21,7.31,7.32,7.31,7.31,8777
30-Jun-21,7.69,7.69,7.40,7.40,5290
29-Jun-21,7.37,7.37,7.32,7.32,14700
28-Jun-21,7.36,7.55,7.34,7.55,19241
25-Jun-21,7.90,8.59,7.31,7.31,148771
24-Jun-21,7.41,7.54,7.39,7.54,39348
23-Jun-21,7.45,7.55,7.40,7.55,13367
21-Jun-21,7.41,7.64,7.41,7.64,3758
18-Jun-21,7.32,7.64,7.31,7.64,16140
17-Jun-21,7.65,7.65,7.31,7.31,2227
15-Jun-21,7.68,7.68,7.40,7.65,7453
14-Jun-21,7.59,7.69,7.59,7.69,6124
11-Jun-21,7.53,7.59,7.32,7.59,20128
10-Jun-21,7.78,7.78,7.62,7.77,11562
09-Jun-21,7.64,7.89,7.64,7.88,17823
08-Jun-21,7.70,7.80,7.70,7.72,36287
07-Jun-21,8.00,8.90,7.65,7.70,152183
04-Jun-21,7.99,7.99,7.40,7.40,11212
02-Jun-21,7.80,7.97,7.32,7.65,68558
01-Jun-21,7.32,7.80,7.20,7.80,32163
31-May-21,7.41,7.41,7.31,7.31,6654
28-May-21,7.29,7.95,7.27,7.40,65618
27-May-21,7.29,7.29,7.15,7.29,13646
26-May-21,7.12,7.29,7.12,7.29,1441
25-May-21,7.18,7.29,7.15,7.29,15786
24-May-21,7.08,7.29,7.08,7.29,5754
21-May-21,7.35,7.35,7.06,7.30,15041
20-May-21,7.03,7.37,7.03,7.37,2853
19-May-21,6.94,7.68,6.94,7.03,31726
18-May-21,7.10,7.10,7.03,7.10,9223
17-May-21,7.19,7.19,7.01,7.01,2840
14-May-21,7.00,7.19,7.00,7.19,4938
13-May-21,7.19,7.19,7.19,7.19,719
12-May-21,6.97,7.20,6.97,7.20,2137
10-May-21,7.20,7.20,7.20,7.20,720
07-May-21,6.91,6.95,6.91,6.93,2772
06-May-21,7.00,7.10,6.91,6.91,18794
05-May-21,7.00,7.50,6.94,7.17,48548
04-May-21,7.15,7.34,7.02,7.02,16423
03-May-21,7.00,7.50,7.00,7.41,6623
30-Apr-21,7.05,7.25,7.00,7.11,11321
29-Apr-21,7.06,7.25,7.06,7.25,2140
28-Apr-21,7.04,7.30,6.96,7.00,5683
27-Apr-21,6.85,7.04,6.48,7.00,11402
26-Apr-21,7.00,7.00,6.92,7.00,6244
23-Apr-21,7.21,7.59,7.10,7.14,34541
22-Apr-21,6.92,7.20,6.85,7.20,11187
19-Apr-21,6.70,7.00,6.70,7.00,4056
16-Apr-21,6.90,6.92,6.84,6.85,7560
15-Apr-21,6.91,7.00,6.90,7.00,5539
14-Apr-21,7.12,7.12,6.92,6.95,21703
13-Apr-21,7.01,7.21,7.00,7.21,31733
12-Apr-21,6.81,7.35,6.81,7.35,5071
09-Apr-21,6.91,7.90,6.56,7.00,80752
08-Apr-21,6.50,6.90,6.50,6.88,6035
07-Apr-21,6.63,6.95,6.63,6.90,4808
06-Apr-21,6.36,6.92,6.36,6.89,18608
05-Apr-21,6.80,6.80,6.41,6.75,14760
01-Apr-21,6.50,6.60,6.25,6.60,5700
31-Mar-21,6.50,6.60,6.34,6.34,27979
30-Mar-21,6.22,6.39,6.22,6.39,4411
29-Mar-21,6.30,6.30,6.30,6.30,5040
26-Mar-21,6.30,6.30,6.27,6.27,8165
25-Mar-21,6.25,6.25,6.25,6.25,2500
24-Mar-21,6.27,6.28,6.27,6.28,3763
23-Mar-21,6.24,6.24,6.24,6.24,3120
22-Mar-21,6.25,6.25,6.24,6.24,1249
19-Mar-21,6.24,6.24,6.24,6.24,1872
18-Mar-21,6.41,6.50,6.21,6.21,4480
17-Mar-21,6.35,6.35,6.35,6.35,1270
16-Mar-21,6.08,6.12,6.08,6.12,7339
15-Mar-21,6.05,6.24,6.05,6.06,6082
11-Mar-21,6.00,6.02,6.00,6.02,1802
09-Mar-21,6.00,6.18,6.00,6.00,8423
08-Mar-21,6.48,6.61,5.95,5.95,57152
05-Mar-21,6.11,6.13,6.02,6.13,21847
03-Mar-21,6.41,6.50,6.07,6.11,17532
02-Mar-21,6.51,6.51,6.41,6.41,8432
01-Mar-21,6.60,6.89,6.60,6.60,14610
26-Feb-21,7.15,7.49,6.60,6.60,13959
25-Feb-21,7.20,7.30,6.85,7.19,17833
24-Feb-21,6.72,7.30,6.72,6.75,41882
23-Feb-21,6.65,6.71,6.63,6.71,4667
22-Feb-21,6.42,6.60,6.41,6.60,3227
19-Feb-21,6.86,6.99,6.86,6.86,3443
18-Feb-21,7.00,7.08,6.81,6.81,4150
12-Feb-21,7.00,7.00,6.90,6.90,4885
10-Feb-21,7.20,7.20,7.00,7.00,15015
09-Feb-21,7.31,7.33,7.19,7.19,26103
08-Feb-21,7.57,7.59,7.33,7.42,20918
05-Feb-21,7.50,8.01,7.32,7.55,76259
04-Feb-21,7.20,9.45,7.20,7.76,298841
03-Feb-21,7.26,7.26,7.17,7.20,5763
02-Feb-21,7.21,7.39,7.21,7.26,12416
29-Jan-21,7.30,7.31,7.26,7.30,9471
28-Jan-21,7.20,7.39,7.20,7.39,7949
27-Jan-21,7.60,7.85,7.41,7.41,10602
26-Jan-21,7.71,7.71,7.62,7.62,6120
22-Jan-21,7.80,8.29,7.50,7.69,35212
21-Jan-21,7.88,7.88,7.70,7.80,8580
20-Jan-21,7.70,7.98,7.60,7.98,37213
19-Jan-21,8.36,8.36,8.05,8.05,24630
18-Jan-21,7.91,9.42,7.50,8.36,136701
15-Jan-21,8.32,8.41,7.82,8.01,61411
14-Jan-21,8.20,8.45,8.01,8.30,127853
13-Jan-21,9.70,9.82,8.12,8.55,205584
12-Jan-21,12.00,14.44,9.20,9.70,1258250
11-Jan-21,6.80,8.70,6.40,8.40,403307
08-Jan-21,6.10,6.45,6.10,6.45,1900
07-Jan-21,6.43,6.80,6.10,6.10,21315
05-Jan-21,6.43,6.43,6.43,6.43,1286
04-Jan-21,6.35,6.35,6.35,6.35,635
30-Dec-20,6.11,6.11,6.05,6.05,2428
28-Dec-20,6.06,6.07,6.06,6.07,10925