ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRPR3

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
28/02/20201,77%0,2413,7813,3512,9013,7859M12.084
27/02/2020-2,38%-0,3313,5413,5113,5014,0256M11.824
26/02/2020-5,65%-0,8313,8714,1213,8114,2839M8.051
21/02/2020-1,34%-0,2014,7014,9314,6114,9327M8.574
20/02/2020-2,30%-0,3514,9015,2214,7415,2837M9.845
19/02/2020-0,20%-0,0315,2515,3715,2015,6016M4.715
18/02/20200,53%0,0815,2815,2415,0915,3017M4.744
17/02/20200,00%0,0015,2015,4415,0515,4413M4.022
14/02/2020-1,55%-0,2415,2015,4515,0515,6717M5.072
13/02/2020-0,06%-0,0115,4415,2115,0615,4425M5.804
12/02/20201,71%0,2615,4515,2015,0315,5034M6.190
11/02/20202,64%0,3915,1914,9814,8115,2247M7.900
10/02/2020-2,95%-0,4514,8015,0314,4515,2750M10.873
07/02/2020-3,36%-0,5315,2515,7015,1715,7335M7.894
06/02/2020-4,13%-0,6815,7816,8115,7116,9052M10.105
05/02/20200,92%0,1516,4616,5016,2716,7527M7.588
04/02/20201,49%0,2416,3116,1616,1616,5020M4.429
03/02/20203,21%0,5016,0715,6715,5216,4825M6.717
31/01/2020-0,38%-0,0615,5715,6015,4215,7633M8.969
30/01/2020-1,76%-0,2815,6315,7215,1615,7558M11.125
29/01/20201,34%0,2115,9115,8915,6616,1043M5.904
28/01/20201,29%0,2015,7015,5115,4015,8520M5.699
27/01/2020-3,19%-0,5115,5015,8915,3515,8940M11.568
24/01/2020-0,06%-0,0116,0116,0715,9316,22116M5.201
23/01/20202,04%0,3216,0215,7815,2916,0935M8.289
22/01/20201,03%0,1615,7015,6015,4615,7738M8.127
21/01/20201,57%0,2415,5415,3015,1415,5434M7.054
20/01/20200,39%0,0615,3015,3015,0315,4118M3.198
17/01/2020-1,93%-0,3015,2415,5615,1015,5642M6.820
16/01/2020-0,83%-0,1315,5415,7015,3415,7222M5.544
15/01/2020-0,19%-0,0315,6715,6915,1915,6950M9.835
14/01/20200,90%0,1415,7015,5215,3815,7030M7.428
13/01/20201,70%0,2615,5615,4815,2715,5625M4.174
10/01/20200,00%0,0015,3015,3015,1515,6839M6.417
09/01/20200,00%0,0015,3015,4215,0915,4628M5.909
08/01/2020-2,86%-0,4515,3015,8215,2715,8265M11.023
07/01/20203,62%0,5515,7515,2014,8915,7548M7.888
06/01/2020-2,56%-0,4015,2015,5515,1015,5537M8.164
03/01/20206,12%0,9015,6014,6914,5115,6055M9.887
02/01/20201,52%0,2214,7014,4914,2414,7029M8.347
30/12/20191,97%0,2814,4814,2014,0414,4826M5.063
27/12/20190,28%0,0414,2014,3014,0214,3819M3.838
26/12/20190,00%0,0014,1614,1613,7214,1643M5.229
23/12/20192,61%0,3614,1613,8213,6014,1838M11.282
20/12/2019-2,68%-0,3813,8014,2213,8014,2250M6.972
19/12/2019-1,87%-0,2714,1814,5414,1514,5426M5.975
18/12/20192,12%0,3014,4514,1514,0614,4933M8.914
17/12/2019-2,28%-0,3314,1514,4514,1414,4924M8.180
16/12/2019-1,09%-0,1614,4814,6814,4114,7333M7.202
13/12/20190,41%0,0614,6414,6414,4014,6414M4.002
12/12/20191,25%0,1814,5814,4314,2714,6431M10.207
11/12/20193,00%0,4214,4014,0513,8314,4263M11.006
10/12/20190,14%0,0213,9814,0513,7214,0518M5.556
09/12/20190,22%0,0313,9613,9313,8214,0123M5.706
06/12/20191,02%0,1413,9313,8813,7014,1952M11.204
05/12/20191,40%0,1913,7913,6313,5113,8656M13.498
04/12/20194,70%0,6113,6013,0812,9813,60114M10.944
03/12/20190,23%0,0312,9913,0812,8713,12100M6.176
02/12/20190,70%0,0912,9612,8112,8113,0560M7.887
29/11/2019-0,31%-0,0412,8712,8412,7512,9427M5.700
28/11/20190,08%0,0112,9112,7812,7213,0423M4.459
27/11/2019-0,39%-0,0512,9012,9512,7313,0752M8.069
26/11/2019-1,30%-0,1712,9513,1312,7513,1451M11.606
25/11/20190,00%0,0013,1213,2812,7013,28137M20.887
22/11/20192,10%0,2713,1212,8712,7913,33124M14.951
21/11/20193,88%0,4812,8512,4412,4412,8526M6.820
19/11/2019-1,75%-0,2212,3712,6612,3012,6622M3.725
18/11/2019-2,40%-0,3112,5912,9212,3913,0023M5.012
14/11/20195,74%0,7012,9012,2612,2112,9025M8.643
13/11/2019-2,79%-0,3512,2012,6112,1912,6714M3.665
12/11/20191,37%0,1712,5512,4112,1912,5514M3.873
11/11/20194,92%0,5812,3811,8511,8512,5029M4.634
08/11/20190,25%0,0311,8011,7311,6212,0729M7.874
07/11/2019-1,34%-0,1611,7711,9311,4611,9338M9.285
06/11/2019-0,42%-0,0511,9312,0511,7912,0513M4.364
05/11/20190,00%0,0011,9811,9811,8912,1021M5.320
04/11/2019-0,99%-0,1211,9812,1011,9612,158M3.229
01/11/2019-0,41%-0,0512,1012,1711,9112,2522M5.544
31/10/2019-0,41%-0,0512,1512,4511,7412,4514M4.262
30/10/2019-0,73%-0,0912,2012,2812,1212,3311M4.804
29/10/2019-2,23%-0,2812,2912,5312,2912,5318M5.791
28/10/20190,56%0,0712,5712,6512,5012,8312M4.317
25/10/2019-2,34%-0,3012,5012,8412,4812,9018M4.139
24/10/20190,16%0,0212,8012,7212,7213,0614M3.124
23/10/2019-1,31%-0,1712,7812,9512,6812,9612M3.766
22/10/2019-0,61%-0,0812,9513,0412,8213,048M1.931
21/10/2019-0,53%-0,0713,0313,0312,9413,118M1.678
18/10/2019-0,08%-0,0113,1013,1213,0213,309M2.518
17/10/2019-0,30%-0,0413,1113,2312,9813,2822M4.818
16/10/20191,31%0,1713,1512,9512,8313,2615M4.237
15/10/2019-0,15%-0,0212,9813,0712,9113,1918M3.719
14/10/20193,34%0,4213,0012,6712,4913,1637M6.430
11/10/20193,45%0,4212,5812,2512,1812,6426M6.361
10/10/2019-0,08%-0,0112,1612,2012,1612,3740M4.423
09/10/20193,49%0,4112,1711,8911,8412,2845M5.627
08/10/20190,94%0,1111,7611,5011,4911,9619M5.212
07/10/2019-0,43%-0,0511,6511,7611,6111,7711M2.179
04/10/20192,27%0,2611,7011,4611,3811,707M2.695
03/10/2019-0,95%-0,1111,4411,6611,3711,666M1.783
02/10/2019-1,20%-0,1411,5511,5711,3611,575M1.439
01/10/2019-0,85%-0,1011,6911,7911,5811,844M1.167
30/09/20190,08%0,0111,7911,7311,6911,884M1.296
27/09/2019-0,59%-0,0711,7811,8711,6611,8710M2.492
26/09/20191,28%0,1511,8511,6611,6511,8516M3.721
25/09/20190,00%0,0011,7011,7111,5711,7817M3.268
24/09/20193,08%0,3511,7011,5811,4811,9725M6.957
23/09/20190,44%0,0511,3511,3011,2911,4612M4.654
20/09/20192,26%0,2511,3011,1011,0311,4031M3.733
19/09/20190,00%0,0011,0511,3110,9611,6726M4.083
18/09/20190,91%0,1011,0510,9410,9311,1712M3.070
17/09/20191,39%0,1510,9510,8510,7010,958M1.591
16/09/2019-0,37%-0,0410,8010,8310,6210,907M2.191
13/09/2019-1,45%-0,1610,8411,2410,7811,2422M1.296
12/09/2019-2,65%-0,3011,0011,3710,9411,4611M3.573
11/09/20194,15%0,4511,3011,0910,9111,3810M3.015
10/09/2019-1,63%-0,1810,8511,0410,6711,048M3.161
09/09/2019-0,18%-0,0211,0311,0310,8411,126M2.193
06/09/20190,64%0,0711,0511,0010,9211,228M2.805
05/09/20190,73%0,0810,9810,9810,9111,074M1.919
04/09/20190,46%0,0510,9010,9310,8311,206M1.888
03/09/2019-0,91%-0,1010,8511,0010,7811,067M2.712
02/09/2019-0,45%-0,0510,9511,0510,9011,054M1.702
30/08/20191,57%0,1711,0010,9410,8611,038M2.455
29/08/20190,09%0,0110,8311,0410,7211,045M2.291
28/08/20193,84%0,4010,8210,3010,3010,856M2.151
27/08/20190,58%0,0610,4210,4210,2710,586M2.083
26/08/2019-2,26%-0,2410,3610,7210,2410,8023M3.592
23/08/2019-1,49%-0,1610,6010,7410,3410,746M2.180
22/08/20190,09%0,0110,7610,8010,5910,804M1.475
21/08/20192,38%0,2510,7510,4810,4710,753M1.361
20/08/2019-1,50%-0,1610,5010,6010,2710,607M2.610
19/08/20190,38%0,0410,6610,7510,3710,806M2.245
16/08/20191,05%0,1110,6210,4110,2510,635M2.720
15/08/2019--10,5110,7810,3510,785M1.885


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br