Cotação atual, histórico e gráfico do papel: RPMG3
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 |
| 13/09/2019 | -0,81% | -0,04 | 4,90 | 4,85 | 4,80 | 4,95 | 59K | 37 |
| 12/09/2019 | -0,40% | -0,02 | 4,94 | 5,00 | 4,75 | 5,00 | 105K | 47 |
| 11/09/2019 | 2,27% | 0,11 | 4,96 | 4,94 | 4,91 | 5,01 | 63K | 49 |
| 10/09/2019 | -3,19% | -0,16 | 4,85 | 5,00 | 4,80 | 5,09 | 171K | 86 |
| 09/09/2019 | 0,20% | 0,01 | 5,01 | 5,09 | 5,01 | 5,09 | 55K | 36 |
| 06/09/2019 | -0,20% | -0,01 | 5,00 | 5,05 | 4,99 | 5,05 | 109K | 67 |
| 05/09/2019 | -5,47% | -0,29 | 5,01 | 5,29 | 4,98 | 5,29 | 249K | 132 |
| 04/09/2019 | 0,57% | 0,03 | 5,30 | 5,60 | 5,15 | 5,70 | 295K | 146 |
| 03/09/2019 | -5,05% | -0,28 | 5,27 | 5,80 | 5,20 | 5,80 | 299K | 162 |
| 02/09/2019 | 11,45% | 0,57 | 5,55 | 4,99 | 4,95 | 5,80 | 670K | 267 |
| 30/08/2019 | 0,00% | 0,00 | 4,98 | 5,03 | 4,97 | 5,15 | 105K | 61 |
| 29/08/2019 | -0,40% | -0,02 | 4,98 | 5,07 | 4,92 | 5,27 | 156K | 109 |
| 28/08/2019 | 0,00% | 0,00 | 5,00 | 5,01 | 4,98 | 5,10 | 38K | 40 |
| 27/08/2019 | 3,31% | 0,16 | 5,00 | 4,90 | 4,90 | 5,34 | 192K | 117 |
| 26/08/2019 | -3,20% | -0,16 | 4,84 | 5,30 | 4,80 | 5,39 | 315K | 159 |
| 23/08/2019 | -2,72% | -0,14 | 5,00 | 5,14 | 5,00 | 5,39 | 232K | 86 |
| 22/08/2019 | -2,47% | -0,13 | 5,14 | 5,11 | 5,03 | 5,29 | 185K | 85 |
| 21/08/2019 | 2,73% | 0,14 | 5,27 | 5,40 | 5,10 | 5,40 | 179K | 86 |
| 20/08/2019 | -2,29% | -0,12 | 5,13 | 5,25 | 4,91 | 5,52 | 262K | 156 |
| 19/08/2019 | -0,94% | -0,05 | 5,25 | 5,69 | 5,11 | 5,69 | 303K | 161 |
| 16/08/2019 | -3,81% | -0,21 | 5,30 | 5,58 | 5,29 | 6,12 | 666K | 335 |
| 15/08/2019 | -16,52% | -1,09 | 5,51 | 6,69 | 5,36 | 6,69 | 2M | 550 |
| 14/08/2019 | 6,45% | 0,40 | 6,60 | 6,75 | 6,41 | 7,59 | 7M | 2.032 |
| 13/08/2019 | 41,88% | 1,83 | 6,20 | 4,32 | 4,30 | 6,20 | 5M | 1.698 |
| 12/08/2019 | -7,81% | -0,37 | 4,37 | 4,79 | 4,34 | 4,79 | 615K | 289 |
| 09/08/2019 | -4,44% | -0,22 | 4,74 | 4,98 | 4,70 | 5,03 | 573K | 302 |
| 08/08/2019 | -5,16% | -0,27 | 4,96 | 5,25 | 4,87 | 5,45 | 697K | 340 |
| 07/08/2019 | -6,61% | -0,37 | 5,23 | 5,60 | 5,18 | 5,60 | 322K | 166 |
| 06/08/2019 | 0,90% | 0,05 | 5,60 | 5,55 | 5,55 | 6,00 | 524K | 218 |
| 05/08/2019 | -8,72% | -0,53 | 5,55 | 5,91 | 5,40 | 5,91 | 656K | 270 |
| 02/08/2019 | -1,94% | -0,12 | 6,08 | 6,28 | 5,95 | 6,47 | 599K | 233 |
| 01/08/2019 | -3,12% | -0,20 | 6,20 | 6,44 | 6,05 | 6,65 | 833K | 308 |
| 31/07/2019 | -3,03% | -0,20 | 6,40 | 6,70 | 6,30 | 6,71 | 507K | 214 |
| 30/07/2019 | -1,05% | -0,07 | 6,60 | 6,78 | 6,56 | 6,98 | 860K | 280 |
| 29/07/2019 | 1,68% | 0,11 | 6,67 | 6,62 | 6,56 | 7,28 | 1M | 483 |
| 26/07/2019 | -1,50% | -0,10 | 6,56 | 6,70 | 6,53 | 6,78 | 513K | 167 |
| 25/07/2019 | -1,91% | -0,13 | 6,66 | 6,93 | 6,52 | 6,94 | 500K | 189 |
| 24/07/2019 | 0,30% | 0,02 | 6,79 | 6,90 | 6,72 | 7,03 | 955K | 305 |
| 23/07/2019 | -3,29% | -0,23 | 6,77 | 7,14 | 6,75 | 7,40 | 2M | 509 |
| 22/07/2019 | 7,69% | 0,50 | 7,00 | 6,54 | 6,54 | 7,70 | 4M | 1.190 |
| 19/07/2019 | -4,13% | -0,28 | 6,50 | 6,80 | 6,50 | 7,15 | 917K | 367 |
| 18/07/2019 | -5,31% | -0,38 | 6,78 | 7,11 | 6,65 | 7,35 | 2M | 627 |
| 17/07/2019 | -8,21% | -0,64 | 7,16 | 7,72 | 7,04 | 8,00 | 3M | 901 |
| 16/07/2019 | -8,24% | -0,70 | 7,80 | 8,76 | 7,26 | 8,80 | 7M | 1.703 |
| 15/07/2019 | 24,09% | 1,65 | 8,50 | 6,00 | 5,60 | 8,50 | 10M | 2.198 |
| 12/07/2019 | -22,95% | -2,04 | 6,85 | 7,49 | 6,60 | 8,20 | 5M | 1.468 |
| 11/07/2019 | -17,84% | -1,93 | 8,89 | 10,19 | 8,30 | 10,19 | 9M | 1.857 |
| 10/07/2019 | 27,29% | 2,32 | 10,82 | 9,50 | 8,55 | 12,94 | 25M | 4.180 |
| 08/07/2019 | 80,47% | 3,79 | 8,50 | 5,50 | 5,35 | 8,50 | 6M | 1.761 |
| 05/07/2019 | 41,87% | 1,39 | 4,71 | 3,55 | 3,50 | 4,89 | 3M | 1.148 |
| 04/07/2019 | 28,19% | 0,73 | 3,32 | 2,59 | 2,59 | 3,80 | 1M | 593 |
| 03/07/2019 | 20,47% | 0,44 | 2,59 | 2,15 | 2,05 | 2,68 | 138K | 112 |
| 02/07/2019 | 13,16% | 0,25 | 2,15 | 1,99 | 1,97 | 2,17 | 143K | 88 |
| 01/07/2019 | 3,26% | 0,06 | 1,90 | 1,84 | 1,83 | 1,90 | 59K | 28 |
| 28/06/2019 | 0,55% | 0,01 | 1,84 | 1,84 | 1,84 | 1,84 | 2K | 7 |
| 27/06/2019 | 1,10% | 0,02 | 1,83 | 1,83 | 1,83 | 1,83 | 2K | 1 |
| 26/06/2019 | -1,09% | -0,02 | 1,81 | 1,82 | 1,81 | 1,82 | 2K | 6 |
| 25/06/2019 | 1,67% | 0,03 | 1,83 | 1,84 | 1,82 | 1,84 | 4K | 7 |
| 24/06/2019 | 0,00% | 0,00 | 1,80 | 1,78 | 1,78 | 1,84 | 5K | 18 |
| 21/06/2019 | -1,10% | -0,02 | 1,80 | 1,85 | 1,75 | 1,85 | 29K | 22 |
| 19/06/2019 | 0,00% | 0,00 | 1,82 | 1,85 | 1,82 | 1,85 | 2K | 4 |
| 18/06/2019 | 0,00% | 0,00 | 1,82 | 1,82 | 1,82 | 1,84 | 8K | 7 |
| 17/06/2019 | -1,09% | -0,02 | 1,82 | 1,83 | 1,82 | 1,83 | 3K | 3 |
| 14/06/2019 | 1,10% | 0,02 | 1,84 | 1,80 | 1,79 | 1,84 | 7K | 13 |
| 13/06/2019 | -2,15% | -0,04 | 1,82 | 1,80 | 1,77 | 1,83 | 27K | 10 |
| 12/06/2019 | 0,54% | 0,01 | 1,86 | 1,88 | 1,74 | 1,88 | 12K | 17 |
| 11/06/2019 | -0,54% | -0,01 | 1,85 | 1,86 | 1,80 | 1,86 | 5K | 7 |
| 10/06/2019 | -0,53% | -0,01 | 1,86 | 1,83 | 1,80 | 1,86 | 11K | 5 |
| 07/06/2019 | -0,53% | -0,01 | 1,87 | 1,88 | 1,80 | 1,88 | 1K | 3 |
| 06/06/2019 | 1,62% | 0,03 | 1,88 | 1,84 | 1,84 | 1,88 | 9K | 4 |
| 05/06/2019 | 1,65% | 0,03 | 1,85 | 1,85 | 1,85 | 1,85 | 4K | 2 |
| 04/06/2019 | -3,19% | -0,06 | 1,82 | 1,77 | 1,75 | 1,82 | 18K | 13 |
| 03/06/2019 | -1,05% | -0,02 | 1,88 | 1,78 | 1,78 | 1,89 | 2K | 6 |
| 31/05/2019 | 0,53% | 0,01 | 1,90 | 1,90 | 1,78 | 1,90 | 66K | 13 |
| 30/05/2019 | 2,16% | 0,04 | 1,89 | 1,88 | 1,82 | 1,89 | 7K | 8 |
| 29/05/2019 | -1,60% | -0,03 | 1,85 | 1,82 | 1,81 | 1,88 | 21K | 22 |
| 28/05/2019 | -0,53% | -0,01 | 1,88 | 1,77 | 1,77 | 1,94 | 18K | 21 |
| 27/05/2019 | 0,00% | 0,00 | 1,89 | 1,89 | 1,89 | 1,89 | 1K | 3 |
| 24/05/2019 | -0,53% | -0,01 | 1,89 | 1,90 | 1,79 | 1,90 | 31K | 16 |
| 23/05/2019 | -2,56% | -0,05 | 1,90 | 1,80 | 1,80 | 1,90 | 3K | 4 |
| 22/05/2019 | 0,00% | 0,00 | 1,95 | 1,94 | 1,94 | 1,96 | 16K | 11 |
| 21/05/2019 | 8,33% | 0,15 | 1,95 | 1,90 | 1,88 | 1,96 | 37K | 29 |
| 20/05/2019 | -7,22% | -0,14 | 1,80 | 1,85 | 1,76 | 1,90 | 44K | 49 |
| 17/05/2019 | -0,51% | -0,01 | 1,94 | 1,95 | 1,87 | 1,95 | 21K | 5 |
| 16/05/2019 | 0,52% | 0,01 | 1,95 | 1,92 | 1,80 | 1,95 | 5K | 7 |
| 15/05/2019 | 6,01% | 0,11 | 1,94 | 1,87 | 1,80 | 1,94 | 14K | 22 |
| 14/05/2019 | -7,58% | -0,15 | 1,83 | 1,98 | 1,83 | 2,00 | 74K | 16 |
| 13/05/2019 | -5,26% | -0,11 | 1,98 | 2,05 | 1,98 | 2,05 | 5K | 10 |
| 10/05/2019 | 2,45% | 0,05 | 2,09 | 2,04 | 2,03 | 2,09 | 19K | 11 |
| 09/05/2019 | -1,45% | -0,03 | 2,04 | 2,06 | 1,94 | 2,06 | 4K | 5 |
| 08/05/2019 | 0,98% | 0,02 | 2,07 | 1,90 | 1,90 | 2,07 | 30K | 24 |
| 07/05/2019 | 6,77% | 0,13 | 2,05 | 1,87 | 1,87 | 2,05 | 3K | 9 |
| 06/05/2019 | -0,52% | -0,01 | 1,92 | 1,95 | 1,90 | 2,10 | 89K | 35 |
| 03/05/2019 | 3,76% | 0,07 | 1,93 | 1,86 | 1,86 | 1,95 | 10K | 13 |
| 02/05/2019 | -1,06% | -0,02 | 1,86 | 1,88 | 1,86 | 1,90 | 6K | 4 |
| 30/04/2019 | -1,05% | -0,02 | 1,88 | 1,94 | 1,88 | 1,94 | 64K | 5 |
| 29/04/2019 | 1,60% | 0,03 | 1,90 | 1,89 | 1,81 | 1,93 | 2K | 11 |
| 26/04/2019 | 3,89% | 0,07 | 1,87 | 1,79 | 1,78 | 1,88 | 30K | 21 |
| 25/04/2019 | -5,76% | -0,11 | 1,80 | 2,00 | 1,80 | 2,00 | 42K | 49 |
| 24/04/2019 | -8,17% | -0,17 | 1,91 | 2,07 | 1,88 | 2,10 | 116K | 70 |
| 23/04/2019 | -2,80% | -0,06 | 2,08 | 2,13 | 1,99 | 2,14 | 104K | 38 |
Date,Open,High,Low,Close,Volume
13-Sep-19,4.85,4.95,4.80,4.90,58595
12-Sep-19,5.00,5.00,4.75,4.94,104513
11-Sep-19,4.94,5.01,4.91,4.96,63035
10-Sep-19,5.00,5.09,4.80,4.85,171131
09-Sep-19,5.09,5.09,5.01,5.01,55455
06-Sep-19,5.05,5.05,4.99,5.00,109228
05-Sep-19,5.29,5.29,4.98,5.01,248771
04-Sep-19,5.60,5.70,5.15,5.30,294689
03-Sep-19,5.80,5.80,5.20,5.27,298604
02-Sep-19,4.99,5.80,4.95,5.55,670039
30-Aug-19,5.03,5.15,4.97,4.98,105499
29-Aug-19,5.07,5.27,4.92,4.98,155603
28-Aug-19,5.01,5.10,4.98,5.00,37629
27-Aug-19,4.90,5.34,4.90,5.00,191696
26-Aug-19,5.30,5.39,4.80,4.84,314576
23-Aug-19,5.14,5.39,5.00,5.00,231958
22-Aug-19,5.11,5.29,5.03,5.14,185319
21-Aug-19,5.40,5.40,5.10,5.27,179001
20-Aug-19,5.25,5.52,4.91,5.13,261972
19-Aug-19,5.69,5.69,5.11,5.25,302951
16-Aug-19,5.58,6.12,5.29,5.30,665908
15-Aug-19,6.69,6.69,5.36,5.51,1533768
14-Aug-19,6.75,7.59,6.41,6.60,6947158
13-Aug-19,4.32,6.20,4.30,6.20,4944445
12-Aug-19,4.79,4.79,4.34,4.37,615132
09-Aug-19,4.98,5.03,4.70,4.74,573020
08-Aug-19,5.25,5.45,4.87,4.96,696656
07-Aug-19,5.60,5.60,5.18,5.23,322418
06-Aug-19,5.55,6.00,5.55,5.60,523653
05-Aug-19,5.91,5.91,5.40,5.55,655857
02-Aug-19,6.28,6.47,5.95,6.08,598687
01-Aug-19,6.44,6.65,6.05,6.20,832852
31-Jul-19,6.70,6.71,6.30,6.40,506925
30-Jul-19,6.78,6.98,6.56,6.60,859876
29-Jul-19,6.62,7.28,6.56,6.67,1397548
26-Jul-19,6.70,6.78,6.53,6.56,513134
25-Jul-19,6.93,6.94,6.52,6.66,500388
24-Jul-19,6.90,7.03,6.72,6.79,955052
23-Jul-19,7.14,7.40,6.75,6.77,1621831
22-Jul-19,6.54,7.70,6.54,7.00,3845868
19-Jul-19,6.80,7.15,6.50,6.50,916624
18-Jul-19,7.11,7.35,6.65,6.78,1709930
17-Jul-19,7.72,8.00,7.04,7.16,2727050
16-Jul-19,8.76,8.80,7.26,7.80,7340268
15-Jul-19,6.00,8.50,5.60,8.50,10241547
12-Jul-19,7.49,8.20,6.60,6.85,5470096
11-Jul-19,10.19,10.19,8.30,8.89,9092149
10-Jul-19,9.50,12.94,8.55,10.82,25100847
08-Jul-19,5.50,8.50,5.35,8.50,6312577
05-Jul-19,3.55,4.89,3.50,4.71,2693565
04-Jul-19,2.59,3.80,2.59,3.32,1207649
03-Jul-19,2.15,2.68,2.05,2.59,138316
02-Jul-19,1.99,2.17,1.97,2.15,143463
01-Jul-19,1.84,1.90,1.83,1.90,58734
28-Jun-19,1.84,1.84,1.84,1.84,2024
27-Jun-19,1.83,1.83,1.83,1.83,1830
26-Jun-19,1.82,1.82,1.81,1.81,1992
25-Jun-19,1.84,1.84,1.82,1.83,3836
24-Jun-19,1.78,1.84,1.78,1.80,5429
21-Jun-19,1.85,1.85,1.75,1.80,28922
19-Jun-19,1.85,1.85,1.82,1.82,2023
18-Jun-19,1.82,1.84,1.82,1.82,8454
17-Jun-19,1.83,1.83,1.82,1.82,2561
14-Jun-19,1.80,1.84,1.79,1.84,7422
13-Jun-19,1.80,1.83,1.77,1.82,27197
12-Jun-19,1.88,1.88,1.74,1.86,12192
11-Jun-19,1.86,1.86,1.80,1.85,5135
10-Jun-19,1.83,1.86,1.80,1.86,11491
07-Jun-19,1.88,1.88,1.80,1.87,1095
06-Jun-19,1.84,1.88,1.84,1.88,8910
05-Jun-19,1.85,1.85,1.85,1.85,4440
04-Jun-19,1.77,1.82,1.75,1.82,18331
03-Jun-19,1.78,1.89,1.78,1.88,1655
31-May-19,1.90,1.90,1.78,1.90,65620
30-May-19,1.88,1.89,1.82,1.89,7471
29-May-19,1.82,1.88,1.81,1.85,21068
28-May-19,1.77,1.94,1.77,1.88,17767
27-May-19,1.89,1.89,1.89,1.89,1323
24-May-19,1.90,1.90,1.79,1.89,30654
23-May-19,1.80,1.90,1.80,1.90,2954
22-May-19,1.94,1.96,1.94,1.95,16189
21-May-19,1.90,1.96,1.88,1.95,37164
20-May-19,1.85,1.90,1.76,1.80,43811
17-May-19,1.95,1.95,1.87,1.94,20691
16-May-19,1.92,1.95,1.80,1.95,4661
15-May-19,1.87,1.94,1.80,1.94,13942
14-May-19,1.98,2.00,1.83,1.83,73831
13-May-19,2.05,2.05,1.98,1.98,5275
10-May-19,2.04,2.09,2.03,2.09,18791
09-May-19,2.06,2.06,1.94,2.04,4460
08-May-19,1.90,2.07,1.90,2.07,29787
07-May-19,1.87,2.05,1.87,2.05,2760
06-May-19,1.95,2.10,1.90,1.92,89064
03-May-19,1.86,1.95,1.86,1.93,9637
02-May-19,1.88,1.90,1.86,1.86,6251
30-Apr-19,1.94,1.94,1.88,1.88,63746
29-Apr-19,1.89,1.93,1.81,1.90,2454
26-Apr-19,1.79,1.88,1.78,1.87,29955
25-Apr-19,2.00,2.00,1.80,1.80,41633
24-Apr-19,2.07,2.10,1.88,1.91,116463
23-Apr-19,2.13,2.14,1.99,2.08,104442
22-Apr-19,2.10,2.15,2.10,2.14,104442
18-Apr-19,2.05,2.09,2.03,2.09,104442
17-Apr-19,2.10,2.10,1.98,2.02,104442
16-Apr-19,2.06,2.10,2.01,2.10,104442
15-Apr-19,2.07,2.11,2.01,2.11,104442
12-Apr-19,2.06,2.14,2.06,2.14,104442
11-Apr-19,2.20,2.20,2.02,2.14,104442
10-Apr-19,2.25,2.25,2.10,2.18,104442
09-Apr-19,2.17,2.25,2.10,2.25,104442
08-Apr-19,2.31,2.38,2.20,2.20,104442
05-Apr-19,2.40,2.41,2.20,2.29,104442
04-Apr-19,2.46,2.50,2.35,2.35,104442
03-Apr-19,2.42,2.51,2.28,2.50,104442
02-Apr-19,2.42,2.50,2.42,2.49,104442
01-Apr-19,2.50,2.56,2.39,2.48,104442
29-Mar-19,2.50,2.60,2.49,2.56,104442
28-Mar-19,2.43,2.43,2.43,2.43,104442
27-Mar-19,2.57,2.57,2.43,2.43,104442
26-Mar-19,2.48,2.60,2.47,2.58,104442
25-Mar-19,2.52,2.59,2.40,2.48,104442
22-Mar-19,2.80,2.80,2.70,2.70,104442
21-Mar-19,2.79,2.80,2.75,2.75,104442
20-Mar-19,2.78,2.79,2.74,2.74,104442
19-Mar-19,2.81,2.82,2.75,2.78,104442
18-Mar-19,2.83,2.88,2.75,2.81,104442
15-Mar-19,2.85,2.90,2.85,2.87,104442
14-Mar-19,2.89,2.92,2.88,2.88,104442
13-Mar-19,2.93,2.93,2.93,2.93,104442
12-Mar-19,2.94,2.94,2.93,2.94,104442
11-Mar-19,2.95,2.95,2.93,2.95,104442
08-Mar-19,2.80,2.94,2.80,2.87,104442
07-Mar-19,2.79,2.93,2.79,2.80,104442
06-Mar-19,2.92,2.92,2.88,2.88,104442
*exoneração de responsabilidade