papéis
login
mais

Cotação atual, histórico e gráfico do papel: URPR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/2021-1,43%-1,70117,50119,21116,59119,218M5.289
21/10/2021-0,04%-0,05119,20119,60118,50119,644M2.116
20/10/20210,15%0,18119,25119,39119,20119,644M2.407
19/10/2021-0,69%-0,83119,07119,84119,00119,906M5.115
18/10/20210,34%0,41119,90119,61119,50119,904M3.000
15/10/20210,16%0,19119,49119,31119,31119,684M4.140
14/10/20210,13%0,15119,30119,59119,14119,592M1.634
13/10/20210,18%0,21119,15118,94118,81119,714M1.814
11/10/20210,13%0,15118,94118,79118,41119,312M1.215
08/10/20211,88%2,19118,79117,99116,29119,213M3.095
07/10/2021-0,72%-0,85116,60115,00114,65116,798M3.444
06/10/2021-1,14%-1,35117,45118,79116,53118,795M2.013
05/10/2021-1,16%-1,40118,80120,00118,80120,263M1.677
04/10/2021-0,29%-0,35120,20120,60119,47120,803M1.577
01/10/2021-1,75%-2,15120,55120,53118,80121,003M1.689
30/09/20211,07%1,30122,70121,73121,73122,854M2.280
29/09/20210,66%0,80121,40120,61120,61122,193M1.550
28/09/20210,15%0,18120,60121,37119,59121,402M1.568
27/09/2021-0,44%-0,53120,42121,49120,40121,993M1.438
24/09/20210,04%0,05120,95120,90120,50121,993M1.142
23/09/20211,30%1,55120,90119,35119,33120,973M2.186
22/09/20210,93%1,10119,35118,40118,40119,473M1.803
21/09/20211,51%1,76118,25117,11117,11118,602M1.540
20/09/2021-1,38%-1,63116,49118,15116,00118,916M3.279
17/09/2021-0,33%-0,39118,12118,80118,00119,073M1.563
16/09/2021-0,31%-0,37118,51119,09118,49119,834M4.428
15/09/20210,58%0,69118,88118,40118,40119,083M3.048
14/09/2021-0,40%-0,48118,19118,80117,55119,243M2.362
13/09/2021-0,39%-0,46118,67119,88118,01119,882M2.908
10/09/20211,11%1,31119,13118,38118,33119,162M1.403
09/09/20211,17%1,36117,82116,31115,51118,132M1.342
08/09/2021-0,29%-0,34116,46117,31116,00117,442M1.488
06/09/2021-0,30%-0,35116,80118,14116,50118,142M1.528
03/09/2021-1,02%-1,21117,15118,70116,50119,032M1.263
02/09/20210,04%0,05118,36119,00118,32119,692M2.074
01/09/2021-0,67%-0,80118,31118,51117,53119,363M1.239
31/08/2021-0,24%-0,29119,11119,99119,05120,552M1.155
30/08/2021-0,26%-0,31119,40119,95119,09120,652M976
27/08/20210,14%0,17119,71120,48119,51120,502M769
26/08/2021-0,46%-0,55119,54120,10119,46120,992M1.094
25/08/20210,62%0,74120,09119,99119,37120,203M1.281
24/08/20211,14%1,35119,35118,46113,90119,352M1.093
23/08/20211,72%2,00118,00116,21116,21118,742M1.138
20/08/20211,09%1,25116,00114,75114,08116,381M971
19/08/20210,22%0,25114,75114,88113,66115,101M745
18/08/2021-0,69%-0,80114,50115,85114,35116,002M1.275
17/08/2021-0,61%-0,71115,30116,11115,01116,602M961
16/08/20210,01%0,01116,01116,00115,79117,903M1.233
13/08/20213,57%4,00116,00111,99111,41116,052M1.979
12/08/2021-2,27%-2,60112,00114,49107,50114,494M1.923
11/08/2021-2,82%-3,32114,60117,86114,26117,953M1.566
10/08/2021-0,91%-1,08117,92119,00116,50119,004M2.198
09/08/2021-0,20%-0,24119,00119,30118,78119,892M1.214
06/08/2021-0,47%-0,56119,24119,28118,95119,292M863
05/08/2021-0,04%-0,05119,80119,60118,65120,983M1.647
04/08/20210,46%0,55119,85119,80119,00120,004M3.607
03/08/2021-0,67%-0,80119,30120,11119,20120,403M2.064
02/08/2021-4,53%-5,70120,10121,76119,18121,779M5.434
30/07/2021-0,64%-0,81125,80126,70125,32127,005M2.059
29/07/20211,05%1,31126,61125,31125,31126,883M992
28/07/20212,12%2,60125,30122,75122,75125,983M1.054
27/07/20210,17%0,21122,70122,85122,11123,004M1.992
26/07/20210,30%0,37122,49122,05122,00122,956M2.647
23/07/2021-1,04%-1,28122,12123,56122,00123,995M2.997
22/07/2021-1,25%-1,56123,40125,80123,39126,196M3.151
21/07/2021-0,06%-0,08124,96125,79124,82127,196M2.967
20/07/2021-7,73%-10,47125,04122,47122,46129,0014M5.961
19/07/2021-1,45%-2,00135,51137,89135,01138,3811M7.594
16/07/20211,25%1,70137,51137,40136,00137,656M7.962
15/07/20210,67%0,91135,81135,97134,50137,906M4.666
14/07/20211,47%1,95134,90133,65133,65136,996M4.330
13/07/20210,80%1,05132,95132,80132,50134,986M5.024
12/07/20211,93%2,50131,90130,02130,02132,803M2.776
08/07/20210,39%0,50129,40129,52129,30130,652M1.052
07/07/20210,39%0,50128,90129,29128,54129,772M1.565
06/07/2021-0,23%-0,30128,40129,73128,12129,992M1.620
05/07/20210,70%0,90128,70128,48128,00129,982M1.151
02/07/20210,32%0,41127,80127,46127,46128,903M1.809
01/07/20210,23%0,29127,39126,55126,15127,571M762
30/06/20210,14%0,18127,10127,09127,09129,003M1.687
29/06/2021-0,35%-0,44126,92127,50126,15127,983M1.441
28/06/20210,63%0,80127,36125,00124,00127,993M1.037
25/06/2021-1,46%-1,88126,56128,63124,77129,205M1.152
24/06/20210,42%0,54128,44128,24127,75128,901M1.494
23/06/20210,24%0,30127,90127,60127,60129,501M1.475
22/06/2021-0,70%-0,90127,60129,00127,60129,902M4.646
21/06/2021-0,32%-0,41128,50129,57127,82129,983M4.144
18/06/2021-0,09%-0,12128,91129,03128,91129,942M3.326
17/06/20210,57%0,73129,03128,79128,59129,471M1.421
16/06/20210,23%0,30128,30128,33127,70128,881M2.032
15/06/20210,62%0,79128,00127,93127,48128,481M2.416
14/06/2021-0,34%-0,44127,21127,98127,21128,601M1.418
11/06/20210,42%0,54127,65128,23126,86128,722M1.209
10/06/20210,17%0,21127,11127,50127,00128,95868K1.582
09/06/2021-0,87%-1,11126,90128,80126,86128,981M942
08/06/20210,91%1,15128,01127,00127,00128,80972K410
07/06/20210,00%0,00126,86127,00126,51127,581M1.344
04/06/20210,87%1,09126,86125,94125,84127,72559K841
02/06/20210,90%1,12125,77124,60123,91125,94861K481
01/06/2021-0,91%-1,15124,65124,90124,00124,99807K581
31/05/2021-0,38%-0,48125,80125,02125,02126,992M3.597
28/05/20211,46%1,82126,28124,51124,51127,49761K488
27/05/20210,38%0,47124,46124,01123,82125,27562K771
26/05/2021-0,73%-0,91123,99125,46123,99125,97900K1.929
25/05/20210,73%0,90124,90124,90124,09125,88595K402
24/05/2021-0,88%-1,10124,00125,05123,50125,67751K390
21/05/2021-0,62%-0,78125,10125,02124,00125,90455K644
20/05/20211,96%2,42125,88124,49124,25125,90714K435
19/05/20211,76%2,14123,46121,04119,99124,49882K512
18/05/2021-1,27%-1,56121,32122,88121,25122,88619K465
17/05/20211,44%1,74122,88121,98121,00122,991M686
14/05/2021-0,70%-0,85121,14121,98120,41121,991M677
13/05/2021-0,83%-1,02121,99123,00120,05123,401M774
12/05/2021-1,97%-2,47123,01125,68121,40125,842M814
11/05/20210,67%0,84125,48124,66124,66125,89891K476
10/05/2021-0,70%-0,88124,64125,53124,35125,99766K425
07/05/2021-0,52%-0,66125,52126,20125,51126,251M647
06/05/20210,13%0,17126,18126,85125,50126,96611K332
05/05/20210,00%0,00126,01126,01125,21127,321M2.540
04/05/20211,04%1,30126,01124,89124,71127,001M2.504
03/05/2021-4,32%-5,63124,71124,99123,00124,994M3.742
30/04/20210,73%0,94130,34129,40129,04130,343M2.735
29/04/20210,15%0,20129,40129,01128,95129,792M2.198
28/04/2021-0,27%-0,35129,20130,08129,20130,652M1.437
27/04/20210,00%0,00129,55129,86129,52130,062M1.328
26/04/20210,22%0,28129,55129,51129,30129,902M1.652
23/04/2021-0,54%-0,70129,27129,97128,81130,784M2.055
22/04/20210,75%0,97129,97129,99129,41130,893M2.082
20/04/2021-0,36%-0,47129,00129,50129,00129,922M1.361
19/04/20210,09%0,12129,47130,49128,10131,923M1.912
16/04/20210,19%0,25129,35129,80129,00132,012M1.925
15/04/20210,83%1,06129,10128,72128,50129,801M1.245
14/04/2021-0,75%-0,97128,04129,90127,99130,402M964
13/04/2021--129,01130,00129,00130,952M1.300


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito