Cotação atual, histórico e gráfico do papel: RPAD3
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 |
| 19/08/2019 | -2,02% | -0,10 | 4,85 | 4,98 | 4,85 | 4,98 | 3K | 6 |
| 16/08/2019 | 1,02% | 0,05 | 4,95 | 4,95 | 4,95 | 4,95 | 495 | 1 |
| 14/08/2019 | -1,61% | -0,08 | 4,90 | 5,06 | 4,90 | 5,07 | 4K | 4 |
| 13/08/2019 | 0,20% | 0,01 | 4,98 | 4,98 | 4,98 | 4,98 | 1K | 2 |
| 08/08/2019 | 1,64% | 0,08 | 4,97 | 5,00 | 4,97 | 5,00 | 7K | 6 |
| 07/08/2019 | 0,62% | 0,03 | 4,89 | 4,89 | 4,89 | 4,89 | 489 | 1 |
| 05/08/2019 | -1,42% | -0,07 | 4,86 | 4,86 | 4,86 | 4,86 | 486 | 1 |
| 02/08/2019 | 0,00% | 0,00 | 4,93 | 4,93 | 4,93 | 4,93 | 5K | 2 |
| 01/08/2019 | -0,60% | -0,03 | 4,93 | 4,91 | 4,91 | 4,93 | 3K | 5 |
| 31/07/2019 | -1,59% | -0,08 | 4,96 | 4,96 | 4,96 | 4,96 | 496 | 1 |
| 29/07/2019 | -3,08% | -0,16 | 5,04 | 5,03 | 5,03 | 5,04 | 2K | 3 |
| 25/07/2019 | -4,94% | -0,27 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
| 22/07/2019 | 0,00% | 0,00 | 5,47 | 5,15 | 5,15 | 5,47 | 9K | 5 |
| 18/07/2019 | -0,18% | -0,01 | 5,47 | 5,47 | 5,47 | 5,47 | 5K | 2 |
| 17/07/2019 | 7,45% | 0,38 | 5,48 | 5,10 | 5,10 | 5,48 | 1K | 2 |
| 16/07/2019 | 1,59% | 0,08 | 5,10 | 5,03 | 4,96 | 5,20 | 13K | 6 |
| 15/07/2019 | -11,15% | -0,63 | 5,02 | 4,93 | 4,92 | 5,02 | 2K | 4 |
| 10/07/2019 | -0,53% | -0,03 | 5,65 | 5,67 | 5,65 | 5,67 | 3K | 3 |
| 01/07/2019 | 10,94% | 0,56 | 5,68 | 4,95 | 4,90 | 5,68 | 4K | 3 |
| 28/06/2019 | -7,91% | -0,44 | 5,12 | 5,11 | 5,11 | 5,20 | 8K | 9 |
| 27/06/2019 | -0,54% | -0,03 | 5,56 | 5,56 | 5,56 | 5,56 | 1K | 2 |
| 26/06/2019 | -0,36% | -0,02 | 5,59 | 5,60 | 5,03 | 5,60 | 6K | 8 |
| 24/06/2019 | -16,77% | -1,13 | 5,61 | 7,00 | 5,61 | 7,00 | 35K | 29 |
| 21/06/2019 | 43,40% | 2,04 | 6,74 | 5,21 | 5,21 | 7,22 | 37K | 28 |
| 19/06/2019 | 0,64% | 0,03 | 4,70 | 4,67 | 4,67 | 5,04 | 20K | 11 |
| 18/06/2019 | -0,21% | -0,01 | 4,67 | 4,67 | 4,40 | 4,67 | 13K | 9 |
| 14/06/2019 | -0,21% | -0,01 | 4,68 | 4,68 | 4,68 | 4,68 | 468 | 1 |
| 13/06/2019 | 5,63% | 0,25 | 4,69 | 4,20 | 4,20 | 4,69 | 6K | 8 |
| 05/06/2019 | -0,22% | -0,01 | 4,44 | 4,44 | 4,44 | 4,44 | 444 | 1 |
| 03/06/2019 | -3,26% | -0,15 | 4,45 | 4,22 | 4,22 | 4,45 | 7K | 5 |
| 31/05/2019 | 11,65% | 0,48 | 4,60 | 4,01 | 4,01 | 4,60 | 3K | 4 |
| 30/05/2019 | 0,00% | 0,00 | 4,12 | 4,12 | 4,12 | 4,13 | 14K | 11 |
| 29/05/2019 | 0,00% | 0,00 | 4,12 | 4,12 | 4,12 | 4,12 | 412 | 1 |
| 28/05/2019 | -4,19% | -0,18 | 4,12 | 4,11 | 4,11 | 4,20 | 12K | 9 |
| 20/05/2019 | 5,91% | 0,24 | 4,30 | 4,02 | 3,91 | 4,30 | 34K | 7 |
| 17/05/2019 | -10,18% | -0,46 | 4,06 | 4,01 | 4,01 | 4,13 | 45K | 12 |
| 16/05/2019 | -0,44% | -0,02 | 4,52 | 4,00 | 4,00 | 4,52 | 14K | 11 |
| 14/05/2019 | 6,57% | 0,28 | 4,54 | 4,27 | 4,27 | 4,54 | 1K | 3 |
| 13/05/2019 | -6,99% | -0,32 | 4,26 | 4,17 | 4,00 | 4,57 | 23K | 13 |
| 10/05/2019 | -2,55% | -0,12 | 4,58 | 4,70 | 4,30 | 4,70 | 20K | 6 |
| 24/04/2019 | -6,93% | -0,35 | 4,70 | 4,80 | 4,70 | 4,80 | 18K | 9 |
| 16/04/2019 | 5,21% | 0,25 | 5,05 | 5,05 | 5,05 | 5,05 | 505 | 1 |
| 02/04/2019 | -3,81% | -0,19 | 4,80 | 4,80 | 4,80 | 4,80 | 480 | 1 |
| 01/04/2019 | 0,00% | 0,00 | 4,99 | 4,99 | 4,99 | 4,99 | 6K | 6 |
| 28/03/2019 | -0,20% | -0,01 | 4,99 | 5,00 | 4,99 | 5,00 | 3K | 3 |
| 27/03/2019 | 13,64% | 0,60 | 5,00 | 5,00 | 5,00 | 5,00 | 500 | 1 |
| 22/03/2019 | 0,00% | 0,00 | 4,40 | 4,40 | 4,40 | 4,40 | 880 | 2 |
| 21/03/2019 | -2,22% | -0,10 | 4,40 | 4,40 | 4,40 | 4,40 | 440 | 1 |
| 28/02/2019 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 4K | 3 |
| 27/02/2019 | 8,43% | 0,35 | 4,50 | 4,50 | 4,50 | 4,50 | 1K | 3 |
| 26/02/2019 | 31,75% | 1,00 | 4,15 | 3,63 | 3,63 | 4,15 | 5K | 7 |
| 22/02/2019 | 1,61% | 0,05 | 3,15 | 3,15 | 3,15 | 3,15 | 945 | 3 |
| 20/02/2019 | 1,31% | 0,04 | 3,10 | 3,49 | 3,10 | 3,80 | 10K | 9 |
| 19/02/2019 | 2,34% | 0,07 | 3,06 | 2,99 | 2,99 | 3,06 | 3K | 4 |
| 15/02/2019 | 2,75% | 0,08 | 2,99 | 3,00 | 2,99 | 3,00 | 4K | 5 |
| 13/02/2019 | 4,30% | 0,12 | 2,91 | 3,00 | 2,91 | 3,00 | 1K | 3 |
| 12/02/2019 | 0,00% | 0,00 | 2,79 | 2,79 | 2,79 | 2,79 | 837 | 1 |
| 11/02/2019 | 3,33% | 0,09 | 2,79 | 2,79 | 2,79 | 2,79 | 279 | 1 |
| 08/02/2019 | 0,37% | 0,01 | 2,70 | 2,61 | 2,61 | 2,70 | 2K | 4 |
| 07/02/2019 | 0,00% | 0,00 | 2,69 | 2,69 | 2,69 | 2,69 | 269 | 1 |
| 06/02/2019 | -0,37% | -0,01 | 2,69 | 2,69 | 2,69 | 2,69 | 1K | 2 |
| 05/02/2019 | 0,00% | 0,00 | 2,70 | 2,70 | 2,70 | 2,70 | 3K | 2 |
| 31/01/2019 | 0,00% | 0,00 | 2,70 | 2,70 | 2,70 | 2,70 | 4K | 2 |
| 30/01/2019 | 5,47% | 0,14 | 2,70 | 2,70 | 2,70 | 2,70 | 810 | 1 |
| 29/01/2019 | -3,03% | -0,08 | 2,56 | 2,51 | 2,51 | 2,61 | 6K | 9 |
| 24/01/2019 | 0,00% | 0,00 | 2,64 | 2,64 | 2,64 | 2,64 | 792 | 1 |
| 22/01/2019 | 0,00% | 0,00 | 2,64 | 2,64 | 2,64 | 2,64 | 1K | 4 |
| 21/01/2019 | -2,22% | -0,06 | 2,64 | 2,61 | 2,61 | 2,64 | 4K | 9 |
| 18/01/2019 | 3,85% | 0,10 | 2,70 | 2,70 | 2,43 | 2,70 | 6K | 10 |
| 16/01/2019 | 0,00% | 0,00 | 2,60 | 2,60 | 2,60 | 2,60 | 780 | 2 |
| 09/01/2019 | 5,26% | 0,13 | 2,60 | 2,60 | 2,60 | 2,60 | 260 | 1 |
| 03/01/2019 | 2,49% | 0,06 | 2,47 | 2,61 | 2,47 | 2,61 | 1K | 3 |
| 28/12/2018 | 4,78% | 0,11 | 2,41 | 2,41 | 2,41 | 2,41 | 241 | 1 |
| 27/12/2018 | -2,13% | -0,05 | 2,30 | 2,30 | 2,30 | 2,30 | 2K | 3 |
| 04/12/2018 | 0,00% | 0,00 | 2,35 | 2,21 | 2,21 | 2,35 | 456 | 2 |
| 03/12/2018 | 0,00% | 0,00 | 2,35 | 2,35 | 2,35 | 2,35 | 470 | 2 |
| 23/11/2018 | 0,00% | 0,00 | 2,35 | 2,20 | 2,20 | 2,35 | 5K | 4 |
| 13/11/2018 | 0,00% | 0,00 | 2,35 | 2,23 | 2,23 | 2,35 | 458 | 2 |
| 12/11/2018 | 0,00% | 0,00 | 2,35 | 2,33 | 2,33 | 2,45 | 4K | 6 |
| 01/11/2018 | -1,26% | -0,03 | 2,35 | 2,35 | 2,35 | 2,45 | 6K | 3 |
| 23/10/2018 | -0,42% | -0,01 | 2,38 | 2,38 | 2,38 | 2,38 | 238 | 1 |
| 17/10/2018 | 1,70% | 0,04 | 2,39 | 2,29 | 2,29 | 2,39 | 26K | 8 |
| 15/10/2018 | 2,62% | 0,06 | 2,35 | 2,29 | 2,29 | 2,35 | 9K | 6 |
| 10/10/2018 | 1,78% | 0,04 | 2,29 | 2,10 | 2,10 | 2,29 | 16K | 5 |
| 09/10/2018 | -6,25% | -0,15 | 2,25 | 2,40 | 2,01 | 2,40 | 73K | 34 |
| 04/10/2018 | 0,42% | 0,01 | 2,40 | 2,40 | 2,40 | 2,40 | 480 | 1 |
| 28/09/2018 | 0,00% | 0,00 | 2,39 | 2,39 | 2,39 | 2,39 | 39K | 1 |
| 27/09/2018 | 0,00% | 0,00 | 2,39 | 2,39 | 2,39 | 2,39 | 5K | 1 |
| 26/09/2018 | -0,42% | -0,01 | 2,39 | 2,39 | 2,39 | 2,39 | 7K | 1 |
| 25/09/2018 | 0,00% | 0,00 | 2,40 | 2,40 | 2,40 | 2,40 | 10K | 1 |
| 24/09/2018 | -0,83% | -0,02 | 2,40 | 2,40 | 2,40 | 2,40 | 1K | 2 |
| 17/09/2018 | 0,83% | 0,02 | 2,42 | 2,42 | 2,42 | 2,42 | 2K | 1 |
| 03/09/2018 | 0,00% | 0,00 | 2,40 | 2,40 | 2,40 | 2,40 | 21K | 5 |
| 31/08/2018 | -7,69% | -0,20 | 2,40 | 2,40 | 2,40 | 2,40 | 8K | 3 |
| 18/07/2018 | 0,00% | 0,00 | 2,60 | 2,60 | 2,60 | 2,60 | 2K | 1 |
| 17/07/2018 | 0,00% | 0,00 | 2,60 | 2,60 | 2,60 | 2,60 | 3K | 2 |
| 12/07/2018 | 0,39% | 0,01 | 2,60 | 2,59 | 2,59 | 2,60 | 1K | 3 |
| 02/07/2018 | 17,73% | 0,39 | 2,59 | 2,59 | 2,59 | 2,59 | 1K | 3 |
| 26/06/2018 | 0,00% | 0,00 | 2,20 | 2,20 | 2,20 | 2,20 | 220 | 1 |
| 12/06/2018 | 0,00% | 0,00 | 2,20 | 2,20 | 2,20 | 2,20 | 220 | 1 |
| 30/05/2018 | 0,92% | 0,02 | 2,20 | 2,20 | 2,20 | 2,20 | 220 | 1 |
Date,Open,High,Low,Close,Volume
19-Aug-19,4.98,4.98,4.85,4.85,3447
16-Aug-19,4.95,4.95,4.95,4.95,495
14-Aug-19,5.06,5.07,4.90,4.90,3519
13-Aug-19,4.98,4.98,4.98,4.98,1494
08-Aug-19,5.00,5.00,4.97,4.97,7464
07-Aug-19,4.89,4.89,4.89,4.89,489
05-Aug-19,4.86,4.86,4.86,4.86,486
02-Aug-19,4.93,4.93,4.93,4.93,4930
01-Aug-19,4.91,4.93,4.91,4.93,3445
31-Jul-19,4.96,4.96,4.96,4.96,496
29-Jul-19,5.03,5.04,5.03,5.04,2013
25-Jul-19,5.20,5.20,5.20,5.20,520
22-Jul-19,5.15,5.47,5.15,5.47,8787
18-Jul-19,5.47,5.47,5.47,5.47,4923
17-Jul-19,5.10,5.48,5.10,5.48,1058
16-Jul-19,5.03,5.20,4.96,5.10,13067
15-Jul-19,4.93,5.02,4.92,5.02,2487
10-Jul-19,5.67,5.67,5.65,5.65,2829
01-Jul-19,4.95,5.68,4.90,5.68,4023
28-Jun-19,5.11,5.20,5.11,5.12,8213
27-Jun-19,5.56,5.56,5.56,5.56,1112
26-Jun-19,5.60,5.60,5.03,5.59,5973
24-Jun-19,7.00,7.00,5.61,5.61,34869
21-Jun-19,5.21,7.22,5.21,6.74,36771
19-Jun-19,4.67,5.04,4.67,4.70,19782
18-Jun-19,4.67,4.67,4.40,4.67,13001
14-Jun-19,4.68,4.68,4.68,4.68,468
13-Jun-19,4.20,4.69,4.20,4.69,5929
05-Jun-19,4.44,4.44,4.44,4.44,444
03-Jun-19,4.22,4.45,4.22,4.45,7198
31-May-19,4.01,4.60,4.01,4.60,2505
30-May-19,4.12,4.13,4.12,4.12,14421
29-May-19,4.12,4.12,4.12,4.12,412
28-May-19,4.11,4.20,4.11,4.12,11952
20-May-19,4.02,4.30,3.91,4.30,33981
17-May-19,4.01,4.13,4.01,4.06,44757
16-May-19,4.00,4.52,4.00,4.52,13707
14-May-19,4.27,4.54,4.27,4.54,1335
13-May-19,4.17,4.57,4.00,4.26,22578
10-May-19,4.70,4.70,4.30,4.58,19806
24-Apr-19,4.80,4.80,4.70,4.70,18352
16-Apr-19,5.05,5.05,5.05,5.05,505
02-Apr-19,4.80,4.80,4.80,4.80,480
01-Apr-19,4.99,4.99,4.99,4.99,5988
28-Mar-19,5.00,5.00,4.99,4.99,2996
27-Mar-19,5.00,5.00,5.00,5.00,500
22-Mar-19,4.40,4.40,4.40,4.40,880
21-Mar-19,4.40,4.40,4.40,4.40,440
28-Feb-19,4.50,4.50,4.50,4.50,4050
27-Feb-19,4.50,4.50,4.50,4.50,1350
26-Feb-19,3.63,4.15,3.63,4.15,4564
22-Feb-19,3.15,3.15,3.15,3.15,945
20-Feb-19,3.49,3.80,3.10,3.10,9826
19-Feb-19,2.99,3.06,2.99,3.06,2705
15-Feb-19,3.00,3.00,2.99,2.99,4199
13-Feb-19,3.00,3.00,2.91,2.91,1474
12-Feb-19,2.79,2.79,2.79,2.79,837
11-Feb-19,2.79,2.79,2.79,2.79,279
08-Feb-19,2.61,2.70,2.61,2.70,1575
07-Feb-19,2.69,2.69,2.69,2.69,269
06-Feb-19,2.69,2.69,2.69,2.69,1076
05-Feb-19,2.70,2.70,2.70,2.70,2700
31-Jan-19,2.70,2.70,2.70,2.70,4050
30-Jan-19,2.70,2.70,2.70,2.70,810
29-Jan-19,2.51,2.61,2.51,2.56,6123
24-Jan-19,2.64,2.64,2.64,2.64,792
22-Jan-19,2.64,2.64,2.64,2.64,1056
21-Jan-19,2.61,2.64,2.61,2.64,3660
18-Jan-19,2.70,2.70,2.43,2.70,6338
16-Jan-19,2.60,2.60,2.60,2.60,780
09-Jan-19,2.60,2.60,2.60,2.60,260
03-Jan-19,2.61,2.61,2.47,2.47,1249
28-Dec-18,2.41,2.41,2.41,2.41,241
27-Dec-18,2.30,2.30,2.30,2.30,2300
04-Dec-18,2.21,2.35,2.21,2.35,456
03-Dec-18,2.35,2.35,2.35,2.35,470
23-Nov-18,2.20,2.35,2.20,2.35,4710
13-Nov-18,2.23,2.35,2.23,2.35,458
12-Nov-18,2.33,2.45,2.33,2.35,3588
01-Nov-18,2.35,2.45,2.35,2.35,5525
23-Oct-18,2.38,2.38,2.38,2.38,238
17-Oct-18,2.29,2.39,2.29,2.39,25771
15-Oct-18,2.29,2.35,2.29,2.35,8990
10-Oct-18,2.10,2.29,2.10,2.29,15979
09-Oct-18,2.40,2.40,2.01,2.25,73304
04-Oct-18,2.40,2.40,2.40,2.40,480
28-Sep-18,2.39,2.39,2.39,2.39,38957
27-Sep-18,2.39,2.39,2.39,2.39,4780
26-Sep-18,2.39,2.39,2.39,2.39,6931
25-Sep-18,2.40,2.40,2.40,2.40,9840
24-Sep-18,2.40,2.40,2.40,2.40,1440
17-Sep-18,2.42,2.42,2.42,2.42,2420
03-Sep-18,2.40,2.40,2.40,2.40,20880
31-Aug-18,2.40,2.40,2.40,2.40,8160
18-Jul-18,2.60,2.60,2.60,2.60,2340
17-Jul-18,2.60,2.60,2.60,2.60,2600
12-Jul-18,2.59,2.60,2.59,2.60,1039
02-Jul-18,2.59,2.59,2.59,2.59,1295
26-Jun-18,2.20,2.20,2.20,2.20,220
12-Jun-18,2.20,2.20,2.20,2.20,220
30-May-18,2.20,2.20,2.20,2.20,220
28-May-18,2.18,2.18,2.18,2.18,220
22-May-18,2.18,2.18,2.18,2.18,220
10-May-18,2.06,2.13,2.06,2.13,220
07-May-18,2.25,2.25,2.25,2.25,220
17-Apr-18,2.60,2.60,2.60,2.60,220
15-Feb-18,2.55,2.60,2.55,2.60,220
07-Feb-18,2.60,2.60,2.60,2.60,220
05-Feb-18,2.60,2.60,2.60,2.60,220
23-Jan-18,2.30,2.30,2.30,2.30,220
12-Jan-18,2.30,2.30,2.30,2.30,220
19-Dec-17,2.30,2.30,2.30,2.30,220
28-Nov-17,2.17,2.17,2.17,2.17,220
14-Nov-17,2.38,2.38,2.38,2.38,220
08-Nov-17,2.38,2.38,2.38,2.38,220
03-Nov-17,2.45,2.45,2.38,2.38,220
23-Oct-17,2.52,2.60,2.52,2.60,220
04-Oct-17,2.86,2.86,2.86,2.86,220
18-Sep-17,2.39,2.39,2.39,2.39,220
11-Sep-17,2.21,2.39,2.21,2.39,220
25-Aug-17,2.40,2.40,2.40,2.40,220
14-Aug-17,2.40,2.40,2.40,2.40,220
03-Aug-17,2.39,2.39,2.39,2.39,220
02-Aug-17,2.33,2.44,2.33,2.39,220
31-Jul-17,2.61,2.61,2.61,2.61,220
12-Jun-17,2.39,2.39,2.39,2.39,220
30-May-17,2.64,2.64,2.64,2.64,220
25-Apr-17,2.23,2.41,2.23,2.41,220
24-Apr-17,2.65,2.65,2.65,2.65,220
06-Apr-17,2.65,2.65,2.65,2.65,220
05-Apr-17,2.70,2.70,2.70,2.70,220
04-Apr-17,2.70,2.70,2.70,2.70,220
30-Mar-17,2.50,2.60,2.50,2.50,220
29-Mar-17,2.20,2.20,2.20,2.20,220
*exoneração de responsabilidade