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 |
| 19/11/2019 | 0,00% | 0,00 | 5,00 | 5,10 | 4,99 | 5,10 | 41K | 33 |
| 18/11/2019 | -0,40% | -0,02 | 5,00 | 5,15 | 4,95 | 5,15 | 97K | 58 |
| 14/11/2019 | 1,41% | 0,07 | 5,02 | 5,05 | 4,97 | 5,05 | 79K | 38 |
| 13/11/2019 | -1,98% | -0,10 | 4,95 | 5,15 | 4,94 | 5,15 | 211K | 137 |
| 12/11/2019 | -0,59% | -0,03 | 5,05 | 5,20 | 5,00 | 5,20 | 148K | 99 |
| 11/11/2019 | -0,39% | -0,02 | 5,08 | 5,14 | 5,05 | 5,18 | 155K | 77 |
| 08/11/2019 | -4,14% | -0,22 | 5,10 | 5,30 | 5,08 | 5,53 | 719K | 313 |
| 07/11/2019 | 5,98% | 0,30 | 5,32 | 5,11 | 5,00 | 5,62 | 2M | 846 |
| 06/11/2019 | -0,59% | -0,03 | 5,02 | 5,14 | 4,99 | 5,14 | 156K | 95 |
| 05/11/2019 | -0,39% | -0,02 | 5,05 | 5,07 | 5,05 | 5,15 | 105K | 67 |
| 04/11/2019 | -0,78% | -0,04 | 5,07 | 5,27 | 5,02 | 5,27 | 249K | 121 |
| 01/11/2019 | 3,44% | 0,17 | 5,11 | 4,98 | 4,95 | 5,30 | 519K | 224 |
| 31/10/2019 | -0,80% | -0,04 | 4,94 | 4,92 | 4,92 | 5,05 | 106K | 63 |
| 30/10/2019 | -1,58% | -0,08 | 4,98 | 5,08 | 4,90 | 5,08 | 309K | 132 |
| 29/10/2019 | 0,80% | 0,04 | 5,06 | 5,02 | 5,02 | 5,19 | 133K | 57 |
| 28/10/2019 | -1,76% | -0,09 | 5,02 | 5,24 | 5,01 | 5,25 | 151K | 49 |
| 25/10/2019 | -2,29% | -0,12 | 5,11 | 5,23 | 5,11 | 5,49 | 562K | 192 |
| 24/10/2019 | 3,36% | 0,17 | 5,23 | 5,04 | 4,97 | 5,29 | 832K | 337 |
| 23/10/2019 | 2,02% | 0,10 | 5,06 | 5,13 | 4,96 | 5,13 | 82K | 53 |
| 22/10/2019 | -1,59% | -0,08 | 4,96 | 4,95 | 4,95 | 5,29 | 339K | 154 |
| 21/10/2019 | 1,00% | 0,05 | 5,04 | 4,99 | 4,99 | 5,04 | 23K | 28 |
| 18/10/2019 | 0,20% | 0,01 | 4,99 | 5,01 | 4,98 | 5,05 | 77K | 35 |
| 17/10/2019 | 0,81% | 0,04 | 4,98 | 4,95 | 4,95 | 4,99 | 50K | 33 |
| 16/10/2019 | -0,60% | -0,03 | 4,94 | 4,95 | 4,91 | 4,98 | 50K | 26 |
| 15/10/2019 | -0,20% | -0,01 | 4,97 | 4,98 | 4,95 | 5,05 | 77K | 42 |
| 14/10/2019 | 0,40% | 0,02 | 4,98 | 4,98 | 4,98 | 5,05 | 25K | 21 |
| 11/10/2019 | 0,20% | 0,01 | 4,96 | 4,96 | 4,96 | 5,02 | 57K | 52 |
| 10/10/2019 | 1,02% | 0,05 | 4,95 | 5,00 | 4,92 | 5,00 | 74K | 47 |
| 09/10/2019 | -1,01% | -0,05 | 4,90 | 5,13 | 4,80 | 5,13 | 259K | 131 |
| 08/10/2019 | -1,00% | -0,05 | 4,95 | 5,03 | 4,95 | 5,03 | 125K | 63 |
| 07/10/2019 | -0,60% | -0,03 | 5,00 | 5,04 | 5,00 | 5,11 | 156K | 60 |
| 04/10/2019 | 0,40% | 0,02 | 5,03 | 5,00 | 4,96 | 5,34 | 182K | 98 |
| 03/10/2019 | -0,99% | -0,05 | 5,01 | 5,02 | 4,98 | 5,06 | 90K | 55 |
| 02/10/2019 | -0,59% | -0,03 | 5,06 | 5,06 | 4,92 | 5,06 | 207K | 80 |
| 01/10/2019 | -0,20% | -0,01 | 5,09 | 5,24 | 5,01 | 5,24 | 78K | 67 |
| 30/09/2019 | -0,97% | -0,05 | 5,10 | 5,15 | 5,10 | 5,30 | 204K | 92 |
| 27/09/2019 | 1,78% | 0,09 | 5,15 | 5,29 | 5,11 | 5,65 | 567K | 271 |
| 26/09/2019 | -2,50% | -0,13 | 5,06 | 5,38 | 5,06 | 5,41 | 227K | 127 |
| 25/09/2019 | -4,95% | -0,27 | 5,19 | 5,58 | 5,15 | 5,58 | 366K | 187 |
| 24/09/2019 | -14,02% | -0,89 | 5,46 | 6,17 | 5,45 | 6,25 | 3M | 852 |
| 23/09/2019 | 30,39% | 1,48 | 6,35 | 5,32 | 5,32 | 6,50 | 6M | 2.168 |
| 20/09/2019 | -2,21% | -0,11 | 4,87 | 4,98 | 4,87 | 4,98 | 89K | 54 |
| 19/09/2019 | -0,20% | -0,01 | 4,98 | 4,92 | 4,91 | 5,04 | 79K | 62 |
| 18/09/2019 | -0,80% | -0,04 | 4,99 | 5,03 | 4,91 | 5,08 | 67K | 46 |
| 17/09/2019 | 1,00% | 0,05 | 5,03 | 5,00 | 4,98 | 5,13 | 123K | 85 |
| 16/09/2019 | 1,63% | 0,08 | 4,98 | 5,30 | 4,90 | 5,30 | 439K | 172 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,5.10,5.10,4.99,5.00,41109
18-Nov-19,5.15,5.15,4.95,5.00,97240
14-Nov-19,5.05,5.05,4.97,5.02,78522
13-Nov-19,5.15,5.15,4.94,4.95,210801
12-Nov-19,5.20,5.20,5.00,5.05,147990
11-Nov-19,5.14,5.18,5.05,5.08,154947
08-Nov-19,5.30,5.53,5.08,5.10,719170
07-Nov-19,5.11,5.62,5.00,5.32,2069076
06-Nov-19,5.14,5.14,4.99,5.02,155986
05-Nov-19,5.07,5.15,5.05,5.05,105239
04-Nov-19,5.27,5.27,5.02,5.07,248786
01-Nov-19,4.98,5.30,4.95,5.11,519115
31-Oct-19,4.92,5.05,4.92,4.94,105683
30-Oct-19,5.08,5.08,4.90,4.98,308940
29-Oct-19,5.02,5.19,5.02,5.06,133153
28-Oct-19,5.24,5.25,5.01,5.02,151456
25-Oct-19,5.23,5.49,5.11,5.11,562313
24-Oct-19,5.04,5.29,4.97,5.23,831772
23-Oct-19,5.13,5.13,4.96,5.06,81862
22-Oct-19,4.95,5.29,4.95,4.96,338714
21-Oct-19,4.99,5.04,4.99,5.04,22976
18-Oct-19,5.01,5.05,4.98,4.99,77036
17-Oct-19,4.95,4.99,4.95,4.98,50191
16-Oct-19,4.95,4.98,4.91,4.94,50365
15-Oct-19,4.98,5.05,4.95,4.97,77352
14-Oct-19,4.98,5.05,4.98,4.98,25440
11-Oct-19,4.96,5.02,4.96,4.96,56841
10-Oct-19,5.00,5.00,4.92,4.95,74443
09-Oct-19,5.13,5.13,4.80,4.90,258728
08-Oct-19,5.03,5.03,4.95,4.95,125363
07-Oct-19,5.04,5.11,5.00,5.00,156078
04-Oct-19,5.00,5.34,4.96,5.03,182121
03-Oct-19,5.02,5.06,4.98,5.01,90376
02-Oct-19,5.06,5.06,4.92,5.06,207246
01-Oct-19,5.24,5.24,5.01,5.09,77771
30-Sep-19,5.15,5.30,5.10,5.10,203933
27-Sep-19,5.29,5.65,5.11,5.15,567084
26-Sep-19,5.38,5.41,5.06,5.06,227335
25-Sep-19,5.58,5.58,5.15,5.19,365903
24-Sep-19,6.17,6.25,5.45,5.46,2511310
23-Sep-19,5.32,6.50,5.32,6.35,5853068
20-Sep-19,4.98,4.98,4.87,4.87,89167
19-Sep-19,4.92,5.04,4.91,4.98,79206
18-Sep-19,5.03,5.08,4.91,4.99,67312
17-Sep-19,5.00,5.13,4.98,5.03,122648
16-Sep-19,5.30,5.30,4.90,4.98,439466
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-19,1.83,1.83,1.83,1.83,2024
26-Jun-19,1.82,1.82,1.81,1.81,2024
25-Jun-19,1.84,1.84,1.82,1.83,2024
24-Jun-19,1.78,1.84,1.78,1.80,2024
21-Jun-19,1.85,1.85,1.75,1.80,2024
19-Jun-19,1.85,1.85,1.82,1.82,2024
18-Jun-19,1.82,1.84,1.82,1.82,2024
17-Jun-19,1.83,1.83,1.82,1.82,2024
14-Jun-19,1.80,1.84,1.79,1.84,2024
13-Jun-19,1.80,1.83,1.77,1.82,2024
12-Jun-19,1.88,1.88,1.74,1.86,2024
11-Jun-19,1.86,1.86,1.80,1.85,2024
10-Jun-19,1.83,1.86,1.80,1.86,2024
07-Jun-19,1.88,1.88,1.80,1.87,2024
06-Jun-19,1.84,1.88,1.84,1.88,2024
05-Jun-19,1.85,1.85,1.85,1.85,2024
04-Jun-19,1.77,1.82,1.75,1.82,2024
03-Jun-19,1.78,1.89,1.78,1.88,2024
31-May-19,1.90,1.90,1.78,1.90,2024
30-May-19,1.88,1.89,1.82,1.89,2024
29-May-19,1.82,1.88,1.81,1.85,2024
28-May-19,1.77,1.94,1.77,1.88,2024
27-May-19,1.89,1.89,1.89,1.89,2024
24-May-19,1.90,1.90,1.79,1.89,2024
23-May-19,1.80,1.90,1.80,1.90,2024
22-May-19,1.94,1.96,1.94,1.95,2024
21-May-19,1.90,1.96,1.88,1.95,2024
20-May-19,1.85,1.90,1.76,1.80,2024
17-May-19,1.95,1.95,1.87,1.94,2024
16-May-19,1.92,1.95,1.80,1.95,2024
15-May-19,1.87,1.94,1.80,1.94,2024
14-May-19,1.98,2.00,1.83,1.83,2024
13-May-19,2.05,2.05,1.98,1.98,2024
*exoneração de responsabilidade