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
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
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