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
26-Dec-25,37.00,37.77,36.97,37.25,976349
23-Dec-25,36.82,37.03,36.54,37.00,905557
22-Dec-25,36.47,37.12,36.11,36.83,1086351
19-Dec-25,35.28,37.27,35.27,36.47,1510418
18-Dec-25,34.85,35.86,34.60,35.24,736907
17-Dec-25,35.87,36.00,34.40,34.85,1084032
16-Dec-25,36.40,37.27,35.44,36.00,867715
15-Dec-25,35.10,37.31,35.08,36.40,1587792
12-Dec-25,34.37,35.20,34.19,35.16,948191
11-Dec-25,34.78,34.78,33.98,34.35,559656
10-Dec-25,33.12,34.98,33.12,34.65,1285381
09-Dec-25,32.08,33.61,32.05,33.42,1038495
08-Dec-25,31.71,32.50,31.71,32.00,789880
05-Dec-25,31.94,32.20,31.68,32.00,599091
04-Dec-25,31.78,32.25,31.64,31.94,872637
03-Dec-25,32.20,32.30,31.74,32.03,512272
02-Dec-25,31.10,32.31,31.05,32.20,883601
01-Dec-25,31.14,31.55,31.01,31.05,880648
28-Nov-25,31.63,32.20,31.50,31.50,1645962
27-Nov-25,31.96,32.00,31.61,31.62,1447157
26-Nov-25,32.00,32.62,31.60,31.81,1166729
25-Nov-25,32.21,32.60,31.77,32.00,1682233
24-Nov-25,32.50,32.88,32.10,32.12,1558989
21-Nov-25,32.87,32.87,32.13,32.50,1042955
19-Nov-25,33.10,33.61,32.51,32.85,899394
18-Nov-25,33.91,33.91,33.05,33.09,904903
17-Nov-25,34.01,34.24,33.50,33.60,1204788
14-Nov-25,33.84,34.16,33.83,34.00,523097
13-Nov-25,33.70,33.85,33.51,33.83,1127984
12-Nov-25,34.20,34.40,33.60,33.60,622475
11-Nov-25,34.13,34.48,34.00,34.13,1098076
10-Nov-25,34.00,34.30,33.60,34.13,902270
07-Nov-25,34.20,34.50,33.51,34.00,982729
06-Nov-25,34.40,34.85,34.30,34.30,798155
05-Nov-25,34.65,34.75,34.09,34.46,642934
04-Nov-25,34.15,34.85,33.73,34.84,1328701
03-Nov-25,32.20,34.90,31.81,34.85,2880258
31-Oct-25,33.87,33.87,33.61,33.75,670462
30-Oct-25,33.60,33.87,33.50,33.71,838326
29-Oct-25,33.56,33.89,33.22,33.70,731831
28-Oct-25,33.90,34.00,33.70,33.84,631025
27-Oct-25,33.91,34.00,33.84,33.96,514966
24-Oct-25,33.90,34.12,33.88,34.06,293063
23-Oct-25,33.95,34.15,33.71,33.98,557162
22-Oct-25,34.34,34.41,33.95,34.00,861964
21-Oct-25,34.35,34.40,34.08,34.15,456036
20-Oct-25,34.25,34.49,34.19,34.41,714914
17-Oct-25,34.40,34.55,34.29,34.30,537991
16-Oct-25,34.90,34.90,34.44,34.50,561205
15-Oct-25,34.50,35.00,34.50,34.99,471192
14-Oct-25,34.35,34.94,34.35,34.64,1026797
13-Oct-25,34.52,34.98,34.15,34.35,826065
10-Oct-25,34.95,35.22,34.50,34.54,800430
09-Oct-25,35.14,35.42,34.71,34.76,1083744
08-Oct-25,36.30,36.79,35.04,35.14,2126053
07-Oct-25,36.52,37.81,36.24,37.00,851593
06-Oct-25,36.45,37.00,36.44,36.70,495715
03-Oct-25,36.35,37.00,36.06,37.00,356374
02-Oct-25,37.20,37.35,35.81,36.02,1164839
01-Oct-25,37.29,37.39,36.80,37.07,594268
30-Sep-25,37.88,38.15,37.80,37.88,601863
29-Sep-25,37.71,37.95,37.57,37.86,370474
26-Sep-25,37.48,37.95,37.40,37.71,356496
25-Sep-25,37.50,37.64,36.65,37.47,570181
24-Sep-25,37.88,37.88,37.50,37.50,629034
23-Sep-25,37.75,38.00,37.62,37.69,588203
22-Sep-25,38.13,38.30,37.60,37.82,1110262
19-Sep-25,37.83,38.29,37.54,38.13,777144
18-Sep-25,38.20,38.30,37.75,37.82,874086
17-Sep-25,38.14,38.80,37.81,38.00,1115830
16-Sep-25,38.02,38.48,37.85,38.14,1096160
15-Sep-25,38.27,38.68,38.00,38.01,930593
12-Sep-25,38.61,38.82,38.01,38.26,1236593
11-Sep-25,38.91,39.07,38.60,38.61,1489584
10-Sep-25,38.89,39.07,38.58,38.91,1122700
09-Sep-25,38.70,38.89,38.00,38.50,2130712
08-Sep-25,37.81,38.88,37.22,38.66,2733844
05-Sep-25,37.49,38.10,37.10,37.81,1888104
04-Sep-25,36.92,37.41,36.40,37.07,1055506
03-Sep-25,35.50,37.20,35.50,36.74,1236708
02-Sep-25,34.70,35.50,34.60,35.44,846208
01-Sep-25,35.30,35.30,34.40,34.64,1026915
29-Aug-25,34.93,35.95,34.52,35.42,865511
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