Cotação atual, histórico e gráfico do papel: URPR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações URPR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/05/2026	-0,69%	-0,18	25,75	25,21	25,00	25,90	472K	1.259
26/05/2026	-0,27%	-0,07	25,93	26,00	24,55	26,00	1M	1.229
25/05/2026	-2,07%	-0,55	26,00	26,33	25,80	26,70	652K	2.694
22/05/2026	0,76%	0,20	26,55	26,50	26,37	26,75	228K	563
21/05/2026	-1,20%	-0,32	26,35	26,67	26,35	26,68	453K	599
20/05/2026	0,08%	0,02	26,67	26,70	26,54	27,10	310K	582
19/05/2026	-1,08%	-0,29	26,65	26,90	26,56	26,94	365K	549
18/05/2026	-0,19%	-0,05	26,94	27,15	26,81	27,24	620K	847
15/05/2026	-0,48%	-0,13	26,99	26,99	26,99	29,29	2M	4.901
14/05/2026	1,73%	0,46	27,12	26,51	26,51	27,93	889K	3.266
13/05/2026	-2,52%	-0,69	26,66	27,32	26,25	27,42	2M	5.183
12/05/2026	-2,08%	-0,58	27,35	27,93	27,30	27,99	510K	1.110
11/05/2026	-1,31%	-0,37	27,93	28,01	27,84	28,48	713K	2.367
08/05/2026	0,82%	0,23	28,30	27,99	27,69	28,47	744K	949
07/05/2026	-4,17%	-1,22	28,07	29,01	28,03	29,26	835K	946
06/05/2026	-1,58%	-0,47	29,29	28,98	28,85	29,76	538K	2.936
05/05/2026	2,73%	0,79	29,76	28,40	27,51	29,94	2M	2.767
04/05/2026	-5,82%	-1,79	28,97	29,67	28,55	30,00	2M	1.962
30/04/2026	-1,41%	-0,44	30,76	31,15	30,76	31,40	1M	1.034
29/04/2026	0,32%	0,10	31,20	31,09	31,09	31,55	407K	586
28/04/2026	-1,27%	-0,40	31,10	31,47	31,00	31,50	799K	2.466
27/04/2026	-1,53%	-0,49	31,50	32,10	31,33	32,18	859K	992
24/04/2026	-0,56%	-0,18	31,99	32,11	31,36	32,36	1M	1.385
23/04/2026	-2,28%	-0,75	32,17	32,81	32,12	33,12	848K	2.524
22/04/2026	-2,55%	-0,86	32,92	33,79	32,56	33,79	1M	1.651
20/04/2026	-1,63%	-0,56	33,78	34,02	33,75	34,32	576K	1.497
17/04/2026	1,84%	0,62	34,34	33,72	33,63	34,34	530K	3.504
16/04/2026	-0,68%	-0,23	33,72	33,95	33,70	33,97	415K	2.526
15/04/2026	0,06%	0,02	33,95	34,00	33,95	34,15	529K	793
14/04/2026	-0,53%	-0,18	33,93	34,00	33,93	34,13	325K	1.225
13/04/2026	0,12%	0,04	34,11	33,93	33,92	34,18	341K	544
10/04/2026	-0,23%	-0,08	34,07	34,15	33,95	34,15	283K	568
09/04/2026	-0,18%	-0,06	34,15	34,05	34,05	34,65	379K	568
08/04/2026	0,00%	0,00	34,21	34,20	34,02	34,40	353K	521
07/04/2026	0,18%	0,06	34,21	34,19	33,95	34,35	556K	550
06/04/2026	-1,53%	-0,53	34,15	34,21	34,03	34,68	477K	588
02/04/2026	-0,12%	-0,04	34,68	34,65	33,75	34,69	599K	728
01/04/2026	0,35%	0,12	34,72	34,25	33,89	34,72	1M	1.097
31/03/2026	1,17%	0,40	34,60	34,25	34,25	34,77	449K	642
30/03/2026	-0,84%	-0,29	34,20	34,49	34,16	34,87	567K	853
27/03/2026	-2,07%	-0,73	34,49	35,23	34,49	35,74	640K	2.377
26/03/2026	-0,82%	-0,29	35,22	35,40	35,17	35,65	463K	651
25/03/2026	-0,31%	-0,11	35,51	35,60	35,42	35,65	238K	441
24/03/2026	-1,08%	-0,39	35,62	35,54	35,50	36,29	352K	2.177
23/03/2026	2,77%	0,97	36,01	35,00	35,00	36,88	1M	1.532
20/03/2026	-1,30%	-0,46	35,04	35,50	35,00	35,70	558K	837
19/03/2026	-2,18%	-0,79	35,50	36,28	35,50	36,28	582K	1.061
18/03/2026	-0,30%	-0,11	36,29	36,44	36,10	36,66	332K	667
17/03/2026	-0,14%	-0,05	36,40	36,36	36,26	36,43	403K	500
16/03/2026	-0,14%	-0,05	36,45	36,49	36,35	36,72	358K	725
13/03/2026	-0,54%	-0,20	36,50	36,26	36,26	36,94	665K	1.392
12/03/2026	-0,81%	-0,30	36,70	37,10	36,06	37,17	622K	836
11/03/2026	-0,19%	-0,07	37,00	37,11	36,95	37,32	457K	539
10/03/2026	0,19%	0,07	37,07	37,11	37,04	37,50	490K	716
09/03/2026	-0,35%	-0,13	37,00	37,12	37,00	37,52	533K	718
06/03/2026	-1,59%	-0,60	37,13	37,73	37,13	37,90	507K	721
05/03/2026	-0,19%	-0,07	37,73	37,75	37,30	37,92	763K	1.013
04/03/2026	-0,50%	-0,19	37,80	37,99	37,29	38,15	906K	1.035
03/03/2026	-1,71%	-0,66	37,99	38,08	37,56	38,60	858K	1.293
02/03/2026	-0,18%	-0,07	38,65	37,95	37,37	38,97	1M	1.216
27/02/2026	0,55%	0,21	38,72	38,51	38,23	39,20	1M	1.205
26/02/2026	0,92%	0,35	38,51	38,17	38,17	39,20	868K	810
25/02/2026	-0,05%	-0,02	38,16	38,05	38,01	38,38	697K	811
24/02/2026	2,66%	0,99	38,18	37,06	37,00	38,50	1M	1.600
23/02/2026	-1,09%	-0,41	37,19	37,60	37,04	37,98	594K	1.165
20/02/2026	-0,40%	-0,15	37,60	37,51	37,40	37,95	561K	894
19/02/2026	-0,66%	-0,25	37,75	38,00	37,59	38,33	727K	937
18/02/2026	-1,04%	-0,40	38,00	38,40	38,00	38,82	501K	1.111
13/02/2026	-1,41%	-0,55	38,40	38,80	38,04	39,23	359K	1.711
12/02/2026	1,33%	0,51	38,95	38,44	38,10	39,30	274K	1.138
11/02/2026	3,28%	1,22	38,44	37,27	37,18	38,46	769K	1.005
10/02/2026	0,59%	0,22	37,22	37,22	36,93	37,59	1M	1.112
09/02/2026	-1,88%	-0,71	37,00	37,71	37,00	38,20	968K	1.678
06/02/2026	-1,51%	-0,58	37,71	38,28	37,50	38,28	829K	981
05/02/2026	-0,73%	-0,28	38,29	38,28	37,75	38,60	1M	1.363
04/02/2026	-0,59%	-0,23	38,57	38,83	38,15	39,48	1M	1.336
03/02/2026	0,36%	0,14	38,80	38,66	38,61	39,27	563K	820
02/02/2026	-0,95%	-0,37	38,66	38,24	38,09	38,88	454K	918
30/01/2026	-1,21%	-0,48	39,03	39,91	39,03	40,11	830K	1.145
29/01/2026	-4,01%	-1,65	39,51	40,48	39,02	40,56	2M	2.560
28/01/2026	1,33%	0,54	41,16	40,62	40,29	41,80	891K	1.421
27/01/2026	-6,38%	-2,77	40,62	43,39	40,31	43,45	1M	6.075
26/01/2026	5,83%	2,39	43,39	41,02	41,02	43,95	2M	2.115
23/01/2026	2,50%	1,00	41,00	39,98	39,82	41,94	2M	2.004
22/01/2026	2,33%	0,91	40,00	38,90	38,90	40,00	907K	1.366
21/01/2026	4,46%	1,67	39,09	37,43	37,43	39,40	925K	1.699
20/01/2026	-1,91%	-0,73	37,42	38,01	37,16	38,28	1M	1.553
19/01/2026	0,39%	0,15	38,15	38,00	38,00	38,40	624K	1.127
16/01/2026	-1,02%	-0,39	38,00	38,39	38,00	38,65	493K	1.602
15/01/2026	3,53%	1,31	38,39	37,46	37,08	38,39	1M	1.332
14/01/2026	-1,77%	-0,67	37,08	37,75	37,08	37,91	529K	1.067
13/01/2026	-1,56%	-0,60	37,75	38,35	37,61	38,49	426K	892
12/01/2026	-1,67%	-0,65	38,35	38,95	37,90	39,00	613K	2.555
09/01/2026	0,28%	0,11	39,00	39,10	38,85	39,10	294K	624
08/01/2026	-0,33%	-0,13	38,89	38,80	38,75	39,28	588K	1.129
07/01/2026	-1,24%	-0,49	39,02	39,03	38,99	39,45	970K	1.783
06/01/2026	1,78%	0,69	39,51	38,72	38,72	39,81	2M	2.025
05/01/2026	-1,17%	-0,46	38,82	38,49	38,26	39,40	2M	1.831
02/01/2026	3,02%	1,15	39,28	35,97	35,97	39,52	3M	2.099
30/12/2025	1,41%	0,53	38,13	37,11	37,06	38,32	1M	5.964
29/12/2025	0,94%	0,35	37,60	36,79	36,79	37,75	2M	2.164
26/12/2025	0,68%	0,25	37,25	37,00	36,97	37,77	976K	892
23/12/2025	0,46%	0,17	37,00	36,82	36,54	37,03	906K	3.936
22/12/2025	0,99%	0,36	36,83	36,47	36,11	37,12	1M	4.211
19/12/2025	3,49%	1,23	36,47	35,28	35,27	37,27	2M	5.891
18/12/2025	1,12%	0,39	35,24	34,85	34,60	35,86	737K	4.108
17/12/2025	-3,19%	-1,15	34,85	35,87	34,40	36,00	1M	1.542
16/12/2025	-1,10%	-0,40	36,00	36,40	35,44	37,27	868K	4.442
15/12/2025	3,53%	1,24	36,40	35,10	35,08	37,31	2M	7.074
12/12/2025	2,36%	0,81	35,16	34,37	34,19	35,20	948K	3.467
11/12/2025	-0,87%	-0,30	34,35	34,78	33,98	34,78	560K	4.923
10/12/2025	3,68%	1,23	34,65	33,12	33,12	34,98	1M	6.811
09/12/2025	4,44%	1,42	33,42	32,08	32,05	33,61	1M	4.900
08/12/2025	0,00%	0,00	32,00	31,71	31,71	32,50	790K	4.495
05/12/2025	0,19%	0,06	32,00	31,94	31,68	32,20	599K	4.144
04/12/2025	-0,28%	-0,09	31,94	31,78	31,64	32,25	873K	4.175
03/12/2025	-0,53%	-0,17	32,03	32,20	31,74	32,30	512K	2.903
02/12/2025	3,70%	1,15	32,20	31,10	31,05	32,31	884K	1.190
01/12/2025	-1,43%	-0,45	31,05	31,14	31,01	31,55	881K	1.400
28/11/2025	-0,38%	-0,12	31,50	31,63	31,50	32,20	2M	2.103
27/11/2025	-0,60%	-0,19	31,62	31,96	31,61	32,00	1M	3.369
26/11/2025	-0,59%	-0,19	31,81	32,00	31,60	32,62	1M	5.856
25/11/2025	-0,37%	-0,12	32,00	32,21	31,77	32,60	2M	4.078
24/11/2025	-1,17%	-0,38	32,12	32,50	32,10	32,88	2M	5.734
21/11/2025	-1,07%	-0,35	32,50	32,87	32,13	32,87	1M	3.329
19/11/2025	-0,73%	-0,24	32,85	33,10	32,51	33,61	899K	3.319
18/11/2025	-1,52%	-0,51	33,09	33,91	33,05	33,91	905K	3.073
17/11/2025	-1,18%	-0,40	33,60	34,01	33,50	34,24	1M	1.965
14/11/2025	0,50%	0,17	34,00	33,84	33,83	34,16	523K	856
13/11/2025	0,68%	0,23	33,83	33,70	33,51	33,85	1M	836
12/11/2025	-1,55%	-0,53	33,60	34,20	33,60	34,40	622K	884
11/11/2025	0,00%	0,00	34,13	34,13	34,00	34,48	1M	3.390
10/11/2025	0,38%	0,13	34,13	34,00	33,60	34,30	902K	1.228
07/11/2025	-	-	34,00	34,20	33,51	34,50	983K	1.321

Date,Open,High,Low,Close,Volume
27-May-26,25.21,25.90,25.00,25.75,471724
26-May-26,26.00,26.00,24.55,25.93,1050485
25-May-26,26.33,26.70,25.80,26.00,651803
22-May-26,26.50,26.75,26.37,26.55,228370
21-May-26,26.67,26.68,26.35,26.35,452872
20-May-26,26.70,27.10,26.54,26.67,310198
19-May-26,26.90,26.94,26.56,26.65,365447
18-May-26,27.15,27.24,26.81,26.94,619507
15-May-26,26.99,29.29,26.99,26.99,1738153
14-May-26,26.51,27.93,26.51,27.12,889472
13-May-26,27.32,27.42,26.25,26.66,1619926
12-May-26,27.93,27.99,27.30,27.35,509645
11-May-26,28.01,28.48,27.84,27.93,712755
08-May-26,27.99,28.47,27.69,28.30,744257
07-May-26,29.01,29.26,28.03,28.07,834696
06-May-26,28.98,29.76,28.85,29.29,538205
05-May-26,28.40,29.94,27.51,29.76,2427308
04-May-26,29.67,30.00,28.55,28.97,1865664
30-Apr-26,31.15,31.40,30.76,30.76,1120135
29-Apr-26,31.09,31.55,31.09,31.20,407450
28-Apr-26,31.47,31.50,31.00,31.10,798876
27-Apr-26,32.10,32.18,31.33,31.50,858718
24-Apr-26,32.11,32.36,31.36,31.99,1229407
23-Apr-26,32.81,33.12,32.12,32.17,847832
22-Apr-26,33.79,33.79,32.56,32.92,1391588
20-Apr-26,34.02,34.32,33.75,33.78,576095
17-Apr-26,33.72,34.34,33.63,34.34,529908
16-Apr-26,33.95,33.97,33.70,33.72,414679
15-Apr-26,34.00,34.15,33.95,33.95,528525
14-Apr-26,34.00,34.13,33.93,33.93,325004
13-Apr-26,33.93,34.18,33.92,34.11,341260
10-Apr-26,34.15,34.15,33.95,34.07,282993
09-Apr-26,34.05,34.65,34.05,34.15,379073
08-Apr-26,34.20,34.40,34.02,34.21,353162
07-Apr-26,34.19,34.35,33.95,34.21,555843
06-Apr-26,34.21,34.68,34.03,34.15,477490
02-Apr-26,34.65,34.69,33.75,34.68,599083
01-Apr-26,34.25,34.72,33.89,34.72,1233493
31-Mar-26,34.25,34.77,34.25,34.60,449293
30-Mar-26,34.49,34.87,34.16,34.20,566693
27-Mar-26,35.23,35.74,34.49,34.49,639926
26-Mar-26,35.40,35.65,35.17,35.22,463095
25-Mar-26,35.60,35.65,35.42,35.51,238354
24-Mar-26,35.54,36.29,35.50,35.62,352212
23-Mar-26,35.00,36.88,35.00,36.01,1260731
20-Mar-26,35.50,35.70,35.00,35.04,558364
19-Mar-26,36.28,36.28,35.50,35.50,582173
18-Mar-26,36.44,36.66,36.10,36.29,331864
17-Mar-26,36.36,36.43,36.26,36.40,402980
16-Mar-26,36.49,36.72,36.35,36.45,357572
13-Mar-26,36.26,36.94,36.26,36.50,664952
12-Mar-26,37.10,37.17,36.06,36.70,622068
11-Mar-26,37.11,37.32,36.95,37.00,456559
10-Mar-26,37.11,37.50,37.04,37.07,490434
09-Mar-26,37.12,37.52,37.00,37.00,533320
06-Mar-26,37.73,37.90,37.13,37.13,507096
05-Mar-26,37.75,37.92,37.30,37.73,762591
04-Mar-26,37.99,38.15,37.29,37.80,905601
03-Mar-26,38.08,38.60,37.56,37.99,858168
02-Mar-26,37.95,38.97,37.37,38.65,1085682
27-Feb-26,38.51,39.20,38.23,38.72,1006786
26-Feb-26,38.17,39.20,38.17,38.51,868337
25-Feb-26,38.05,38.38,38.01,38.16,696777
24-Feb-26,37.06,38.50,37.00,38.18,1064286
23-Feb-26,37.60,37.98,37.04,37.19,594137
20-Feb-26,37.51,37.95,37.40,37.60,561305
19-Feb-26,38.00,38.33,37.59,37.75,727448
18-Feb-26,38.40,38.82,38.00,38.00,501299
13-Feb-26,38.80,39.23,38.04,38.40,359169
12-Feb-26,38.44,39.30,38.10,38.95,274434
11-Feb-26,37.27,38.46,37.18,38.44,769471
10-Feb-26,37.22,37.59,36.93,37.22,1195179
09-Feb-26,37.71,38.20,37.00,37.00,967946
06-Feb-26,38.28,38.28,37.50,37.71,829183
05-Feb-26,38.28,38.60,37.75,38.29,1130860
04-Feb-26,38.83,39.48,38.15,38.57,1027625
03-Feb-26,38.66,39.27,38.61,38.80,563248
02-Feb-26,38.24,38.88,38.09,38.66,453788
30-Jan-26,39.91,40.11,39.03,39.03,830230
29-Jan-26,40.48,40.56,39.02,39.51,1529896
28-Jan-26,40.62,41.80,40.29,41.16,890853
27-Jan-26,43.39,43.45,40.31,40.62,1344248
26-Jan-26,41.02,43.95,41.02,43.39,1606950
23-Jan-26,39.98,41.94,39.82,41.00,2003992
22-Jan-26,38.90,40.00,38.90,40.00,906960
21-Jan-26,37.43,39.40,37.43,39.09,924511
20-Jan-26,38.01,38.28,37.16,37.42,1039634
19-Jan-26,38.00,38.40,38.00,38.15,623855
16-Jan-26,38.39,38.65,38.00,38.00,492557
15-Jan-26,37.46,38.39,37.08,38.39,1062261
14-Jan-26,37.75,37.91,37.08,37.08,528915
13-Jan-26,38.35,38.49,37.61,37.75,426044
12-Jan-26,38.95,39.00,37.90,38.35,613322
09-Jan-26,39.10,39.10,38.85,39.00,294496
08-Jan-26,38.80,39.28,38.75,38.89,587855
07-Jan-26,39.03,39.45,38.99,39.02,969618
06-Jan-26,38.72,39.81,38.72,39.51,1569752
05-Jan-26,38.49,39.40,38.26,38.82,2439661
02-Jan-26,35.97,39.52,35.97,39.28,2618187
30-Dec-25,37.11,38.32,37.06,38.13,1297473
29-Dec-25,36.79,37.75,36.79,37.60,1501500
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: URPR11