Cotação atual, histórico e gráfico do papel: URPR11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
28-Aug-25,35.53,35.53,34.42,34.80,703130
27-Aug-25,35.95,35.98,34.75,34.90,669948
26-Aug-25,35.70,36.00,35.52,35.87,1051667
25-Aug-25,34.25,35.70,34.20,35.52,1463990
22-Aug-25,33.64,34.42,33.64,34.37,833241
21-Aug-25,33.50,33.90,33.41,33.63,1108010
20-Aug-25,33.39,33.55,33.07,33.37,835950
19-Aug-25,33.17,33.68,33.05,33.39,865553
18-Aug-25,32.81,33.20,32.56,33.20,1361293
15-Aug-25,32.60,32.87,32.34,32.81,1336203
14-Aug-25,32.89,33.80,32.42,32.59,1043410
13-Aug-25,33.44,33.49,32.85,32.87,1075997
12-Aug-25,33.79,33.92,33.22,33.44,939845
11-Aug-25,34.15,34.22,33.77,33.80,1130029
08-Aug-25,33.65,34.23,33.50,33.90,790977
07-Aug-25,33.75,34.00,33.63,33.90,1290306
06-Aug-25,34.05,34.50,33.50,33.75,1141189
05-Aug-25,35.00,35.05,33.80,34.05,1708795
04-Aug-25,36.32,36.42,34.55,35.12,2096340
01-Aug-25,37.62,37.86,36.27,36.32,1920721
31-Jul-25,38.90,38.96,38.63,38.75,1121529
30-Jul-25,38.86,38.86,38.61,38.85,504195
29-Jul-25,38.63,38.93,38.58,38.86,567815
28-Jul-25,39.37,39.37,38.57,38.63,559531
25-Jul-25,38.90,39.33,38.83,38.98,429466
24-Jul-25,38.70,39.00,38.55,38.75,756137
23-Jul-25,39.33,39.57,38.55,38.70,1436201
22-Jul-25,39.76,39.79,39.41,39.50,1015857
21-Jul-25,39.76,39.85,39.76,39.78,796731
18-Jul-25,39.88,39.88,39.73,39.82,565937
17-Jul-25,39.96,39.96,39.80,39.88,1184242
16-Jul-25,39.82,39.93,39.82,39.84,679412
15-Jul-25,39.90,39.96,39.80,39.82,736036
14-Jul-25,40.00,40.00,39.80,39.80,862440
11-Jul-25,39.82,39.95,39.68,39.85,876538
10-Jul-25,39.88,40.01,39.70,39.79,1005985
09-Jul-25,39.93,39.97,39.86,39.89,505397
08-Jul-25,40.00,40.30,39.90,39.97,626627
07-Jul-25,40.03,40.10,39.79,39.98,920234
04-Jul-25,40.25,40.25,39.90,40.03,700098
03-Jul-25,39.79,40.26,39.78,40.00,907372
02-Jul-25,40.08,40.17,39.70,39.89,813519
01-Jul-25,39.99,40.50,39.50,40.28,1663907
27-Jun-25,40.46,41.00,40.20,41.00,908295
26-Jun-25,40.50,40.81,40.40,40.46,702819
25-Jun-25,40.15,40.91,40.10,40.50,878346
24-Jun-25,40.07,40.35,40.01,40.14,676500
23-Jun-25,40.10,40.40,40.00,40.07,767901
20-Jun-25,40.10,40.42,40.00,40.12,746112
18-Jun-25,39.90,40.40,39.81,40.25,915529
17-Jun-25,39.90,40.00,39.73,39.82,1014946
16-Jun-25,40.00,40.00,39.51,39.93,1478202
13-Jun-25,39.84,40.39,39.50,40.09,1907004
12-Jun-25,40.10,40.39,39.56,40.00,1585231
11-Jun-25,40.26,40.70,39.70,40.36,2419246
10-Jun-25,42.00,42.29,40.05,40.14,3683999
09-Jun-25,44.37,44.37,41.50,42.00,3236276
06-Jun-25,44.75,44.75,44.08,44.29,1702020
05-Jun-25,44.80,45.07,44.56,44.75,1340971
04-Jun-25,45.50,45.50,44.77,44.83,1639591
03-Jun-25,44.81,45.44,44.68,45.41,2088623
02-Jun-25,44.26,45.50,44.26,44.77,4638483
30-May-25,49.57,49.70,48.70,48.70,2335974
29-May-25,49.70,49.70,48.61,49.57,1140087
28-May-25,49.50,49.73,49.31,49.32,861443
27-May-25,49.90,49.90,49.36,49.49,795378
26-May-25,49.49,49.79,49.30,49.35,1106797
23-May-25,49.37,49.49,49.33,49.46,665761
22-May-25,49.39,49.46,49.26,49.37,943819
21-May-25,49.34,49.37,49.17,49.20,687936
20-May-25,49.37,49.48,49.15,49.19,987452
19-May-25,49.10,49.39,49.10,49.25,1059336
16-May-25,48.99,49.14,48.80,49.08,992420
15-May-25,48.62,49.07,48.50,49.06,1118965
14-May-25,48.80,48.80,48.38,48.62,754114
13-May-25,48.48,48.80,48.12,48.75,1117801
12-May-25,48.55,48.85,48.00,48.29,1405575
09-May-25,48.40,49.00,48.40,48.55,1433752
08-May-25,49.01,49.14,48.40,48.42,1215324
07-May-25,48.70,49.38,48.69,49.01,1569122
06-May-25,49.00,49.30,48.40,48.70,2249129
05-May-25,50.73,50.73,47.84,48.75,5592097
02-May-25,51.51,52.68,51.32,51.32,4328610
30-Apr-25,56.60,56.80,55.49,55.50,2730714
29-Apr-25,56.41,56.56,56.18,56.50,775214
28-Apr-25,55.32,56.25,55.30,56.15,1184738
25-Apr-25,55.20,55.35,54.78,55.30,1255895
24-Apr-25,55.00,55.04,54.50,55.00,1094210
23-Apr-25,54.92,55.15,54.80,54.98,888948
22-Apr-25,55.02,55.09,54.66,54.92,841794
17-Apr-25,54.48,54.91,54.21,54.85,581675
16-Apr-25,54.50,55.10,53.91,54.06,1877345
15-Apr-25,55.00,55.55,54.29,54.55,1978068
14-Apr-25,54.66,55.43,54.66,55.27,892001
11-Apr-25,55.32,55.93,54.03,54.65,1288878
10-Apr-25,55.62,56.73,54.60,55.20,1026914
09-Apr-25,55.00,56.15,54.00,55.62,1640284
08-Apr-25,56.73,57.47,55.20,55.20,1494286
07-Apr-25,57.30,57.50,56.11,57.15,1394810
04-Apr-25,58.02,58.49,57.53,57.90,793995
03-Apr-25,58.50,58.88,58.40,58.60,767256
02-Apr-25,58.17,59.06,58.10,58.41,735373
01-Apr-25,59.50,59.85,57.95,57.95,2128729
31-Mar-25,60.90,61.88,60.14,61.21,2238421
28-Mar-25,60.00,60.90,60.00,60.79,988934
27-Mar-25,59.95,60.46,59.56,60.28,879941
26-Mar-25,59.34,59.95,59.34,59.94,1026368
25-Mar-25,59.58,59.90,58.56,59.25,1150095
24-Mar-25,59.88,59.89,59.15,59.49,1271875
21-Mar-25,59.20,59.92,58.53,59.37,1450503
20-Mar-25,57.88,59.20,57.46,59.20,1408140
19-Mar-25,56.30,57.90,56.30,57.88,1882027
18-Mar-25,55.40,56.87,55.39,56.30,1076545
17-Mar-25,55.00,55.65,55.00,55.30,1129423
14-Mar-25,54.90,55.48,54.68,55.41,1059573
13-Mar-25,54.48,54.98,54.31,54.78,750175
12-Mar-25,54.20,54.50,54.10,54.40,653236
11-Mar-25,53.91,54.37,53.91,54.10,641962
10-Mar-25,53.78,54.18,53.78,53.92,690999
07-Mar-25,53.79,54.21,53.59,53.78,1043921
06-Mar-25,53.80,54.22,53.65,53.66,901505
05-Mar-25,53.28,53.92,53.04,53.80,1038689
28-Feb-25,54.01,54.30,54.00,54.10,1273629
27-Feb-25,53.70,54.15,53.65,54.00,958915
26-Feb-25,53.70,54.27,53.50,53.70,743563
25-Feb-25,53.66,54.44,53.31,53.70,1167325
24-Feb-25,53.50,53.96,53.32,53.66,1229919
21-Feb-25,52.07,53.40,52.07,53.29,1386890
20-Feb-25,52.79,52.79,52.00,52.03,1127204
19-Feb-25,51.62,52.90,51.62,52.38,1539158
18-Feb-25,51.20,51.67,51.20,51.62,638007
17-Feb-25,50.97,51.55,50.79,51.12,1083044
14-Feb-25,50.90,51.65,50.50,51.00,1431798
13-Feb-25,50.69,51.72,50.50,50.85,1199101