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
06-Dec-21,6.00,6.13,5.93,6.13,6600
01-Dec-21,6.10,6.18,6.01,6.18,16933
30-Nov-21,6.01,6.30,6.01,6.30,35881
29-Nov-21,6.20,6.36,6.20,6.36,15664
26-Nov-21,6.21,6.60,6.21,6.60,4386
25-Nov-21,6.20,6.60,6.20,6.60,6922
24-Nov-21,6.20,6.47,6.20,6.47,3127
23-Nov-21,6.20,6.20,6.20,6.20,1240
22-Nov-21,6.01,6.48,6.00,6.48,4861
18-Nov-21,6.50,6.50,6.33,6.33,13463
17-Nov-21,6.10,6.10,6.00,6.00,2411
16-Nov-21,6.20,6.57,6.10,6.57,11082
11-Nov-21,6.40,6.59,6.40,6.59,2579
10-Nov-21,6.20,6.48,6.20,6.48,10623
09-Nov-21,6.23,6.50,6.20,6.49,13831
08-Nov-21,6.22,6.23,6.22,6.23,1245
04-Nov-21,6.69,6.98,6.69,6.74,2041
03-Nov-21,6.60,6.60,6.60,6.60,660
28-Oct-21,6.60,6.60,6.46,6.46,1958
27-Oct-21,7.00,7.27,6.31,6.61,105691
26-Oct-21,7.65,7.65,7.00,7.40,16860
25-Oct-21,7.19,8.00,7.19,7.58,261538
22-Oct-21,6.91,7.20,6.91,7.20,4866
20-Oct-21,7.20,7.20,7.20,7.20,720
19-Oct-21,6.92,7.14,6.92,7.14,2099
15-Oct-21,6.71,7.40,6.71,7.40,5635
13-Oct-21,7.11,7.25,7.01,7.25,9897
11-Oct-21,7.20,7.20,7.16,7.16,3584
08-Oct-21,7.29,7.29,7.13,7.29,7888
06-Oct-21,7.31,7.31,7.11,7.29,7219
27-Sep-21,7.03,7.33,7.03,7.33,2902
24-Sep-21,7.26,7.26,7.26,7.26,1452
23-Sep-21,7.26,7.27,7.26,7.27,1453
21-Sep-21,6.56,7.20,6.56,7.20,5467
17-Sep-21,7.29,7.29,7.29,7.29,729
10-Sep-21,7.13,7.13,7.13,7.13,1426
02-Sep-21,7.13,7.13,7.13,7.13,713
01-Sep-21,7.15,7.16,7.13,7.13,4283
31-Aug-21,7.13,7.13,7.13,7.13,3565
27-Aug-21,6.94,7.16,6.94,7.16,7830
26-Aug-21,7.09,7.17,7.09,7.17,2136
24-Aug-21,6.90,7.19,6.90,7.19,1409
23-Aug-21,7.00,7.28,7.00,7.28,17666
18-Aug-21,7.28,7.28,7.28,7.28,728
16-Aug-21,7.01,7.29,7.00,7.29,6363
13-Aug-21,7.05,7.34,7.05,7.34,3576
12-Aug-21,7.12,7.28,7.03,7.28,12073
11-Aug-21,7.17,7.29,7.12,7.29,10027
10-Aug-21,7.22,7.29,7.13,7.15,21495
09-Aug-21,7.20,7.36,7.13,7.36,10798
06-Aug-21,7.16,7.37,7.16,7.37,4317
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