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 |
| 14/10/2019 | 0,86% | 0,05 | 5,85 | 5,86 | 5,85 | 5,86 | 2K | 3 |
| 11/10/2019 | -1,53% | -0,09 | 5,80 | 5,81 | 5,80 | 5,81 | 6K | 4 |
| 10/10/2019 | -1,83% | -0,11 | 5,89 | 5,71 | 5,71 | 5,89 | 3K | 2 |
| 09/10/2019 | 3,99% | 0,23 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 08/10/2019 | 0,17% | 0,01 | 5,77 | 5,77 | 5,77 | 6,04 | 20K | 20 |
| 07/10/2019 | 0,17% | 0,01 | 5,76 | 5,72 | 5,55 | 5,76 | 12K | 12 |
| 04/10/2019 | 1,59% | 0,09 | 5,75 | 5,90 | 5,75 | 6,00 | 12K | 12 |
| 03/10/2019 | -5,67% | -0,34 | 5,66 | 6,01 | 5,50 | 6,03 | 29K | 27 |
| 02/10/2019 | 7,14% | 0,40 | 6,00 | 7,30 | 5,90 | 7,30 | 100K | 106 |
| 01/10/2019 | -5,08% | -0,30 | 5,60 | 5,37 | 5,37 | 5,60 | 2K | 4 |
| 30/09/2019 | 8,06% | 0,44 | 5,90 | 5,90 | 5,90 | 5,90 | 8K | 6 |
| 26/09/2019 | 4,20% | 0,22 | 5,46 | 5,24 | 5,24 | 5,85 | 11K | 16 |
| 25/09/2019 | 1,35% | 0,07 | 5,24 | 5,21 | 5,20 | 5,24 | 6K | 9 |
| 24/09/2019 | -1,71% | -0,09 | 5,17 | 5,17 | 5,17 | 5,17 | 1K | 1 |
| 23/09/2019 | 0,19% | 0,01 | 5,26 | 5,25 | 5,25 | 5,31 | 3K | 4 |
| 20/09/2019 | -3,31% | -0,18 | 5,25 | 5,43 | 5,16 | 5,43 | 4K | 6 |
| 19/09/2019 | 3,43% | 0,18 | 5,43 | 5,15 | 5,15 | 5,43 | 6K | 6 |
| 18/09/2019 | 0,57% | 0,03 | 5,25 | 5,23 | 5,23 | 5,25 | 3K | 4 |
| 17/09/2019 | -4,57% | -0,25 | 5,22 | 5,49 | 5,20 | 5,49 | 5K | 8 |
| 16/09/2019 | 5,80% | 0,30 | 5,47 | 5,18 | 5,17 | 5,47 | 3K | 4 |
| 13/09/2019 | -3,36% | -0,18 | 5,17 | 5,13 | 5,13 | 5,20 | 3K | 5 |
| 12/09/2019 | -4,46% | -0,25 | 5,35 | 5,20 | 5,11 | 5,36 | 6K | 11 |
| 11/09/2019 | 2,94% | 0,16 | 5,60 | 5,55 | 5,40 | 5,60 | 20K | 19 |
| 10/09/2019 | -0,73% | -0,04 | 5,44 | 5,47 | 5,30 | 5,47 | 2K | 4 |
| 09/09/2019 | -0,90% | -0,05 | 5,48 | 5,53 | 5,48 | 5,53 | 6K | 8 |
| 06/09/2019 | -7,06% | -0,42 | 5,53 | 5,31 | 5,31 | 5,70 | 28K | 22 |
| 05/09/2019 | -3,41% | -0,21 | 5,95 | 6,20 | 5,34 | 6,20 | 38K | 39 |
| 04/09/2019 | -8,74% | -0,59 | 6,16 | 6,90 | 6,06 | 6,90 | 23K | 24 |
| 03/09/2019 | 20,32% | 1,14 | 6,75 | 6,00 | 6,00 | 10,30 | 364K | 258 |
| 02/09/2019 | 5,85% | 0,31 | 5,61 | 5,30 | 5,30 | 8,00 | 126K | 111 |
| 30/08/2019 | 6,00% | 0,30 | 5,30 | 5,45 | 5,30 | 6,49 | 62K | 25 |
| 28/08/2019 | 0,00% | 0,00 | 5,00 | 4,90 | 4,62 | 5,00 | 2K | 4 |
| 23/08/2019 | 3,09% | 0,15 | 5,00 | 4,80 | 4,80 | 5,00 | 10K | 3 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,5.86,5.86,5.85,5.85,1757
11-Oct-19,5.81,5.81,5.80,5.80,6385
10-Oct-19,5.71,5.89,5.71,5.89,2873
09-Oct-19,6.00,6.00,6.00,6.00,600
08-Oct-19,5.77,6.04,5.77,5.77,20174
07-Oct-19,5.72,5.76,5.55,5.76,11907
04-Oct-19,5.90,6.00,5.75,5.75,12450
03-Oct-19,6.01,6.03,5.50,5.66,28668
02-Oct-19,7.30,7.30,5.90,6.00,100079
01-Oct-19,5.37,5.60,5.37,5.60,2194
30-Sep-19,5.90,5.90,5.90,5.90,7670
26-Sep-19,5.24,5.85,5.24,5.46,11008
25-Sep-19,5.21,5.24,5.20,5.24,5725
24-Sep-19,5.17,5.17,5.17,5.17,1034
23-Sep-19,5.25,5.31,5.25,5.26,3158
20-Sep-19,5.43,5.43,5.16,5.25,3662
19-Sep-19,5.15,5.43,5.15,5.43,6236
18-Sep-19,5.23,5.25,5.23,5.25,2619
17-Sep-19,5.49,5.49,5.20,5.22,4830
16-Sep-19,5.18,5.47,5.17,5.47,2647
13-Sep-19,5.13,5.20,5.13,5.17,2585
12-Sep-19,5.20,5.36,5.11,5.35,6290
11-Sep-19,5.55,5.60,5.40,5.60,20398
10-Sep-19,5.47,5.47,5.30,5.44,2151
09-Sep-19,5.53,5.53,5.48,5.48,6064
06-Sep-19,5.31,5.70,5.31,5.53,27673
05-Sep-19,6.20,6.20,5.34,5.95,37816
04-Sep-19,6.90,6.90,6.06,6.16,22890
03-Sep-19,6.00,10.30,6.00,6.75,364301
02-Sep-19,5.30,8.00,5.30,5.61,126030
30-Aug-19,5.45,6.49,5.30,5.30,62422
28-Aug-19,4.90,5.00,4.62,5.00,1914
23-Aug-19,4.80,5.00,4.80,5.00,10100
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-19,2.70,2.70,2.43,2.70,3660
16-Jan-19,2.60,2.60,2.60,2.60,3660
09-Jan-19,2.60,2.60,2.60,2.60,3660
03-Jan-19,2.61,2.61,2.47,2.47,3660
28-Dec-18,2.41,2.41,2.41,2.41,3660
27-Dec-18,2.30,2.30,2.30,2.30,3660
04-Dec-18,2.21,2.35,2.21,2.35,3660
03-Dec-18,2.35,2.35,2.35,2.35,3660
23-Nov-18,2.20,2.35,2.20,2.35,3660
13-Nov-18,2.23,2.35,2.23,2.35,3660
12-Nov-18,2.33,2.45,2.33,2.35,3660
01-Nov-18,2.35,2.45,2.35,2.35,3660
23-Oct-18,2.38,2.38,2.38,2.38,3660
17-Oct-18,2.29,2.39,2.29,2.39,3660
15-Oct-18,2.29,2.35,2.29,2.35,3660
10-Oct-18,2.10,2.29,2.10,2.29,3660
09-Oct-18,2.40,2.40,2.01,2.25,3660
04-Oct-18,2.40,2.40,2.40,2.40,3660
28-Sep-18,2.39,2.39,2.39,2.39,3660
27-Sep-18,2.39,2.39,2.39,2.39,3660
26-Sep-18,2.39,2.39,2.39,2.39,3660
25-Sep-18,2.40,2.40,2.40,2.40,3660
24-Sep-18,2.40,2.40,2.40,2.40,3660
17-Sep-18,2.42,2.42,2.42,2.42,3660
03-Sep-18,2.40,2.40,2.40,2.40,3660
31-Aug-18,2.40,2.40,2.40,2.40,3660
18-Jul-18,2.60,2.60,2.60,2.60,3660
17-Jul-18,2.60,2.60,2.60,2.60,3660
12-Jul-18,2.59,2.60,2.59,2.60,3660
02-Jul-18,2.59,2.59,2.59,2.59,3660
26-Jun-18,2.20,2.20,2.20,2.20,3660
12-Jun-18,2.20,2.20,2.20,2.20,3660
30-May-18,2.20,2.20,2.20,2.20,3660
*exoneração de responsabilidade