Cotação atual, histórico e gráfico do papel: URPR11
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 |
15/01/2021 | -0,09% | -0,11 | 125,69 | 125,90 | 125,00 | 125,90 | 975K | 571 |
14/01/2021 | -0,02% | -0,03 | 125,80 | 125,98 | 124,92 | 125,98 | 680K | 314 |
13/01/2021 | 0,02% | 0,03 | 125,83 | 126,26 | 124,99 | 127,78 | 2M | 594 |
12/01/2021 | -0,82% | -1,04 | 125,80 | 127,37 | 125,02 | 128,35 | 1M | 819 |
11/01/2021 | -0,60% | -0,76 | 126,84 | 128,01 | 126,53 | 128,73 | 930K | 842 |
08/01/2021 | 0,46% | 0,59 | 127,60 | 127,69 | 126,01 | 127,70 | 361K | 171 |
07/01/2021 | 0,00% | 0,00 | 127,01 | 127,90 | 126,98 | 127,91 | 156K | 144 |
06/01/2021 | -1,00% | -1,28 | 127,01 | 128,30 | 126,00 | 128,35 | 292K | 160 |
05/01/2021 | 0,23% | 0,29 | 128,29 | 128,40 | 125,00 | 128,40 | 630K | 408 |
04/01/2021 | -3,00% | -3,96 | 128,00 | 129,90 | 128,00 | 130,00 | 753K | 1.585 |
30/12/2020 | 0,48% | 0,63 | 131,96 | 132,91 | 131,02 | 134,50 | 576K | 839 |
|
29/12/2020 | -0,88% | -1,17 | 131,33 | 132,99 | 131,26 | 133,82 | 517K | 789 |
28/12/2020 | 1,64% | 2,14 | 132,50 | 130,41 | 130,40 | 133,99 | 439K | 748 |
23/12/2020 | 0,78% | 1,01 | 130,36 | 129,35 | 129,35 | 132,99 | 377K | 732 |
22/12/2020 | 0,74% | 0,95 | 129,35 | 128,40 | 128,36 | 130,00 | 288K | 658 |
21/12/2020 | -1,23% | -1,60 | 128,40 | 129,80 | 128,37 | 129,80 | 428K | 676 |
18/12/2020 | -1,44% | -1,90 | 130,00 | 129,99 | 128,10 | 131,10 | 214K | 641 |
17/12/2020 | 4,48% | 5,66 | 131,90 | 127,20 | 127,00 | 131,90 | 422K | 602 |
16/12/2020 | 0,78% | 0,98 | 126,24 | 125,50 | 125,50 | 129,79 | 358K | 648 |
15/12/2020 | -0,59% | -0,74 | 125,26 | 125,83 | 125,01 | 126,00 | 402K | 806 |
14/12/2020 | -1,52% | -1,95 | 126,00 | 128,00 | 125,95 | 129,99 | 316K | 398 |
11/12/2020 | -1,09% | -1,41 | 127,95 | 129,36 | 127,90 | 130,46 | 156K | 120 |
10/12/2020 | -2,59% | -3,44 | 129,36 | 132,80 | 127,60 | 132,80 | 930K | 792 |
09/12/2020 | 2,15% | 2,80 | 132,80 | 131,99 | 130,00 | 132,97 | 193K | 66 |
08/12/2020 | -0,08% | -0,10 | 130,00 | 133,97 | 129,96 | 133,97 | 742K | 161 |
07/12/2020 | -0,69% | -0,90 | 130,10 | 131,00 | 130,10 | 134,00 | 283K | 166 |
04/12/2020 | 0,00% | 0,00 | 131,00 | 131,01 | 129,55 | 131,80 | 153K | 105 |
03/12/2020 | -1,52% | -2,02 | 131,00 | 133,51 | 129,01 | 135,00 | 710K | 454 |
02/12/2020 | -1,97% | -2,67 | 133,02 | 135,01 | 133,00 | 135,01 | 249K | 115 |
01/12/2020 | -3,08% | -4,31 | 135,69 | 136,99 | 129,00 | 136,99 | 549K | 185 |
30/11/2020 | 0,68% | 0,94 | 140,00 | 139,93 | 138,70 | 140,00 | 835K | 385 |
27/11/2020 | 0,70% | 0,96 | 139,06 | 139,88 | 138,00 | 139,88 | 513K | 110 |
26/11/2020 | -0,04% | -0,05 | 138,10 | 137,00 | 136,00 | 138,14 | 279K | 90 |
25/11/2020 | 2,51% | 3,38 | 138,15 | 134,95 | 132,99 | 138,15 | 796K | 442 |
24/11/2020 | 0,57% | 0,77 | 134,77 | 135,38 | 133,00 | 135,49 | 377K | 178 |
23/11/2020 | -0,37% | -0,50 | 134,00 | 138,29 | 134,00 | 138,29 | 619K | 213 |
20/11/2020 | 0,36% | 0,48 | 134,50 | 134,03 | 132,21 | 135,00 | 415K | 212 |
19/11/2020 | -0,69% | -0,93 | 134,02 | 137,00 | 134,01 | 138,37 | 788K | 619 |
18/11/2020 | 0,71% | 0,95 | 134,95 | 134,00 | 134,00 | 136,99 | 432K | 168 |
17/11/2020 | 0,30% | 0,40 | 134,00 | 134,51 | 133,50 | 134,52 | 1M | 385 |
16/11/2020 | 0,07% | 0,10 | 133,60 | 133,49 | 133,48 | 134,94 | 721K | 429 |
13/11/2020 | 0,40% | 0,53 | 133,50 | 133,40 | 132,41 | 134,93 | 248K | 118 |
12/11/2020 | 0,73% | 0,97 | 132,97 | 134,83 | 132,00 | 134,83 | 164K | 93 |
11/11/2020 | -0,37% | -0,49 | 132,00 | 134,90 | 130,99 | 134,90 | 231K | 94 |
10/11/2020 | 1,92% | 2,49 | 132,49 | 131,80 | 130,00 | 140,00 | 729K | 159 |
09/11/2020 | 0,28% | 0,36 | 130,00 | 129,50 | 124,00 | 130,00 | 818K | 371 |
06/11/2020 | -1,04% | -1,36 | 129,64 | 130,00 | 129,00 | 130,00 | 298K | 128 |
05/11/2020 | 0,04% | 0,05 | 131,00 | 131,00 | 129,20 | 132,36 | 116K | 111 |
04/11/2020 | 1,28% | 1,65 | 130,95 | 129,90 | 126,11 | 131,91 | 71K | 95 |
03/11/2020 | -2,64% | -3,50 | 129,30 | 126,06 | 126,06 | 134,80 | 383K | 117 |
30/10/2020 | 2,31% | 3,00 | 132,80 | 130,00 | 130,00 | 136,99 | 320K | 112 |
29/10/2020 | 2,17% | 2,76 | 129,80 | 127,03 | 125,00 | 129,80 | 148K | 84 |
28/10/2020 | 0,23% | 0,29 | 127,04 | 127,50 | 125,01 | 128,00 | 216K | 121 |
27/10/2020 | 7,28% | 8,60 | 126,75 | 118,37 | 118,37 | 127,95 | 659K | 196 |
26/10/2020 | 1,99% | 2,30 | 118,15 | 115,90 | 115,00 | 118,49 | 511K | 431 |
23/10/2020 | 2,14% | 2,43 | 115,85 | 114,00 | 114,00 | 115,85 | 286K | 182 |
22/10/2020 | 0,82% | 0,92 | 113,42 | 113,49 | 112,90 | 114,18 | 568K | 657 |
21/10/2020 | 1,23% | 1,37 | 112,50 | 112,00 | 111,23 | 112,93 | 386K | 97 |
20/10/2020 | 0,12% | 0,13 | 111,13 | 111,98 | 111,06 | 112,39 | 473K | 640 |
19/10/2020 | 0,01% | 0,01 | 111,00 | 111,64 | 111,00 | 112,90 | 556K | 741 |
16/10/2020 | -0,89% | -1,00 | 110,99 | 111,89 | 110,99 | 112,30 | 499K | 593 |
15/10/2020 | 0,90% | 1,00 | 111,99 | 112,50 | 110,99 | 112,50 | 399K | 359 |
14/10/2020 | 0,44% | 0,49 | 110,99 | 110,98 | 110,51 | 112,79 | 71K | 55 |
13/10/2020 | 0,18% | 0,20 | 110,50 | 112,90 | 110,43 | 112,99 | 435K | 274 |
09/10/2020 | -1,50% | -1,68 | 110,30 | 111,98 | 110,03 | 113,00 | 435K | 581 |
08/10/2020 | 1,06% | 1,18 | 111,98 | 111,50 | 110,90 | 112,95 | 207K | 131 |
07/10/2020 | -1,16% | -1,30 | 110,80 | 112,10 | 110,80 | 113,65 | 238K | 235 |
06/10/2020 | -1,45% | -1,65 | 112,10 | 113,75 | 112,00 | 114,20 | 141K | 84 |
05/10/2020 | 1,55% | 1,74 | 113,75 | 113,00 | 112,15 | 113,85 | 201K | 511 |
02/10/2020 | -1,92% | -2,19 | 112,01 | 114,20 | 112,00 | 114,20 | 199K | 71 |
01/10/2020 | 1,06% | 1,20 | 114,20 | 114,90 | 112,01 | 114,90 | 120K | 59 |
30/09/2020 | -0,62% | -0,70 | 113,00 | 114,00 | 111,20 | 114,00 | 60K | 49 |
29/09/2020 | -0,22% | -0,25 | 113,70 | 110,53 | 110,53 | 114,15 | 23K | 18 |
28/09/2020 | 5,90% | 6,35 | 113,95 | 112,49 | 108,30 | 113,95 | 317K | 109 |
25/09/2020 | -4,36% | -4,90 | 107,60 | 112,00 | 107,60 | 112,00 | 138K | 63 |
24/09/2020 | 0,45% | 0,50 | 112,50 | 113,43 | 111,02 | 114,15 | 173K | 57 |
23/09/2020 | -0,88% | -1,00 | 112,00 | 112,50 | 112,00 | 113,45 | 109K | 195 |
22/09/2020 | 0,00% | 0,00 | 113,00 | 113,00 | 113,00 | 113,00 | 13K | 8 |
21/09/2020 | 0,18% | 0,20 | 113,00 | 112,99 | 112,99 | 113,88 | 32K | 12 |
18/09/2020 | -0,27% | -0,30 | 112,80 | 114,50 | 112,00 | 114,50 | 128K | 41 |
17/09/2020 | -0,79% | -0,90 | 113,10 | 107,01 | 107,01 | 114,85 | 81K | 37 |
16/09/2020 | -0,52% | -0,60 | 114,00 | 114,68 | 113,99 | 115,83 | 746K | 570 |
15/09/2020 | 0,54% | 0,61 | 114,60 | 115,00 | 114,13 | 116,41 | 275K | 225 |
14/09/2020 | -0,89% | -1,02 | 113,99 | 115,01 | 113,99 | 116,40 | 171K | 168 |
11/09/2020 | 0,12% | 0,14 | 115,01 | 114,88 | 114,80 | 116,80 | 145K | 60 |
10/09/2020 | -0,12% | -0,14 | 114,87 | 115,02 | 114,87 | 115,80 | 104K | 314 |
09/09/2020 | 0,00% | 0,00 | 115,01 | 115,20 | 115,00 | 117,00 | 139K | 428 |
08/09/2020 | -1,07% | -1,24 | 115,01 | 116,50 | 115,00 | 120,00 | 133K | 440 |
04/09/2020 | 1,09% | 1,25 | 116,25 | 115,00 | 115,00 | 117,00 | 45K | 29 |
03/09/2020 | -2,54% | -3,00 | 115,00 | 118,00 | 115,00 | 118,60 | 124K | 26 |
02/09/2020 | 0,00% | 0,00 | 118,00 | 118,00 | 116,10 | 118,00 | 40K | 8 |
01/09/2020 | 2,61% | 3,00 | 118,00 | 115,20 | 114,79 | 118,00 | 118K | 44 |
31/08/2020 | 0,13% | 0,15 | 115,00 | 114,84 | 114,80 | 115,00 | 17K | 11 |
28/08/2020 | 0,13% | 0,15 | 114,85 | 114,70 | 114,70 | 115,20 | 221K | 28 |
27/08/2020 | - | - | 114,70 | 110,00 | 110,00 | 114,70 | 70K | 36 |
Date,Open,High,Low,Close,Volume
15-Jan-21,125.90,125.90,125.00,125.69,975281
14-Jan-21,125.98,125.98,124.92,125.80,680419
13-Jan-21,126.26,127.78,124.99,125.83,1656478
12-Jan-21,127.37,128.35,125.02,125.80,1050611
11-Jan-21,128.01,128.73,126.53,126.84,929701
08-Jan-21,127.69,127.70,126.01,127.60,361350
07-Jan-21,127.90,127.91,126.98,127.01,156163
06-Jan-21,128.30,128.35,126.00,127.01,292262
05-Jan-21,128.40,128.40,125.00,128.29,629554
04-Jan-21,129.90,130.00,128.00,128.00,752567
30-Dec-20,132.91,134.50,131.02,131.96,575546
29-Dec-20,132.99,133.82,131.26,131.33,516635
28-Dec-20,130.41,133.99,130.40,132.50,438802
23-Dec-20,129.35,132.99,129.35,130.36,376628
22-Dec-20,128.40,130.00,128.36,129.35,288428
21-Dec-20,129.80,129.80,128.37,128.40,428283
18-Dec-20,129.99,131.10,128.10,130.00,213669
17-Dec-20,127.20,131.90,127.00,131.90,422177
16-Dec-20,125.50,129.79,125.50,126.24,357552
15-Dec-20,125.83,126.00,125.01,125.26,401639
14-Dec-20,128.00,129.99,125.95,126.00,316311
11-Dec-20,129.36,130.46,127.90,127.95,156050
10-Dec-20,132.80,132.80,127.60,129.36,929674
09-Dec-20,131.99,132.97,130.00,132.80,193181
08-Dec-20,133.97,133.97,129.96,130.00,742377
07-Dec-20,131.00,134.00,130.10,130.10,283275
04-Dec-20,131.01,131.80,129.55,131.00,152633
03-Dec-20,133.51,135.00,129.01,131.00,709945
02-Dec-20,135.01,135.01,133.00,133.02,248698
01-Dec-20,136.99,136.99,129.00,135.69,548932
30-Nov-20,139.93,140.00,138.70,140.00,835492
27-Nov-20,139.88,139.88,138.00,139.06,512636
26-Nov-20,137.00,138.14,136.00,138.10,279044
25-Nov-20,134.95,138.15,132.99,138.15,795529
24-Nov-20,135.38,135.49,133.00,134.77,376753
23-Nov-20,138.29,138.29,134.00,134.00,619402
20-Nov-20,134.03,135.00,132.21,134.50,415368
19-Nov-20,137.00,138.37,134.01,134.02,788335
18-Nov-20,134.00,136.99,134.00,134.95,432294
17-Nov-20,134.51,134.52,133.50,134.00,1013423
16-Nov-20,133.49,134.94,133.48,133.60,721038
13-Nov-20,133.40,134.93,132.41,133.50,247772
12-Nov-20,134.83,134.83,132.00,132.97,163552
11-Nov-20,134.90,134.90,130.99,132.00,231365
10-Nov-20,131.80,140.00,130.00,132.49,728887
09-Nov-20,129.50,130.00,124.00,130.00,817974
06-Nov-20,130.00,130.00,129.00,129.64,298105
05-Nov-20,131.00,132.36,129.20,131.00,116306
04-Nov-20,129.90,131.91,126.11,130.95,71335
03-Nov-20,126.06,134.80,126.06,129.30,383074
30-Oct-20,130.00,136.99,130.00,132.80,319776
29-Oct-20,127.03,129.80,125.00,129.80,147833
28-Oct-20,127.50,128.00,125.01,127.04,215584
27-Oct-20,118.37,127.95,118.37,126.75,659109
26-Oct-20,115.90,118.49,115.00,118.15,511417
23-Oct-20,114.00,115.85,114.00,115.85,285960
22-Oct-20,113.49,114.18,112.90,113.42,568152
21-Oct-20,112.00,112.93,111.23,112.50,386497
20-Oct-20,111.98,112.39,111.06,111.13,472579
19-Oct-20,111.64,112.90,111.00,111.00,555611
16-Oct-20,111.89,112.30,110.99,110.99,498927
15-Oct-20,112.50,112.50,110.99,111.99,398591
14-Oct-20,110.98,112.79,110.51,110.99,71016
13-Oct-20,112.90,112.99,110.43,110.50,435377
09-Oct-20,111.98,113.00,110.03,110.30,435210
08-Oct-20,111.50,112.95,110.90,111.98,207478
07-Oct-20,112.10,113.65,110.80,110.80,238190
06-Oct-20,113.75,114.20,112.00,112.10,140889
05-Oct-20,113.00,113.85,112.15,113.75,201448
02-Oct-20,114.20,114.20,112.00,112.01,199167
01-Oct-20,114.90,114.90,112.01,114.20,120407
30-Sep-20,114.00,114.00,111.20,113.00,59604
29-Sep-20,110.53,114.15,110.53,113.70,22689
28-Sep-20,112.49,113.95,108.30,113.95,316961
25-Sep-20,112.00,112.00,107.60,107.60,137570
24-Sep-20,113.43,114.15,111.02,112.50,172549
23-Sep-20,112.50,113.45,112.00,112.00,108900
22-Sep-20,113.00,113.00,113.00,113.00,12656
21-Sep-20,112.99,113.88,112.99,113.00,31895
18-Sep-20,114.50,114.50,112.00,112.80,128326
17-Sep-20,107.01,114.85,107.01,113.10,81064
16-Sep-20,114.68,115.83,113.99,114.00,745700
15-Sep-20,115.00,116.41,114.13,114.60,275095
14-Sep-20,115.01,116.40,113.99,113.99,171274
11-Sep-20,114.88,116.80,114.80,115.01,144832
10-Sep-20,115.02,115.80,114.87,114.87,103986
09-Sep-20,115.20,117.00,115.00,115.01,138705
08-Sep-20,116.50,120.00,115.00,115.01,133420
04-Sep-20,115.00,117.00,115.00,116.25,44661
03-Sep-20,118.00,118.60,115.00,115.00,123962
02-Sep-20,118.00,118.00,116.10,118.00,39504
01-Sep-20,115.20,118.00,114.79,118.00,117655
31-Aug-20,114.84,115.00,114.80,115.00,16537
28-Aug-20,114.70,115.20,114.70,114.85,220821
27-Aug-20,110.00,114.70,110.00,114.70,69629
*exoneração de responsabilidade e termos de uso