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
23/01/2025	-0,68%	-0,40	58,14	58,50	58,10	58,60	845K	956
22/01/2025	-0,61%	-0,36	58,54	58,70	58,12	59,16	905K	1.465
21/01/2025	0,61%	0,36	58,90	58,54	58,32	59,22	1M	1.163
20/01/2025	-0,36%	-0,21	58,54	58,74	58,09	58,74	692K	1.391
17/01/2025	0,03%	0,02	58,75	58,65	57,20	59,20	1M	1.876
16/01/2025	1,56%	0,90	58,73	57,83	57,80	59,20	941K	1.603
15/01/2025	1,38%	0,79	57,83	57,04	57,00	57,84	847K	2.648

14/01/2025	0,42%	0,24	57,04	56,72	56,72	57,28	891K	992
13/01/2025	-0,18%	-0,10	56,80	56,95	56,50	57,49	888K	1.859
10/01/2025	0,02%	0,01	56,90	56,40	56,40	57,54	818K	4.044
09/01/2025	-0,11%	-0,06	56,89	57,27	56,20	57,60	875K	1.152
08/01/2025	1,66%	0,93	56,95	56,40	56,40	57,85	1M	1.842
07/01/2025	0,99%	0,55	56,02	55,47	55,47	58,00	1M	2.262
06/01/2025	-2,34%	-1,33	55,47	56,88	55,20	57,28	1M	3.130
03/01/2025	0,26%	0,15	56,80	56,84	56,76	57,41	897K	1.577
02/01/2025	-4,71%	-2,80	56,65	58,57	56,00	58,57	1M	2.563
30/12/2024	1,62%	0,95	59,45	58,98	58,50	59,92	2M	2.313
27/12/2024	2,85%	1,62	58,50	57,00	56,99	58,98	2M	2.943
26/12/2024	6,34%	3,39	56,88	53,49	53,49	57,26	2M	3.368
23/12/2024	5,11%	2,60	53,49	51,05	51,05	53,97	1M	3.446
20/12/2024	1,17%	0,59	50,89	50,05	50,05	51,20	2M	5.386
19/12/2024	-1,37%	-0,70	50,30	50,75	49,66	51,36	2M	5.811
18/12/2024	-1,81%	-0,94	51,00	51,90	50,72	51,94	2M	6.622
17/12/2024	0,27%	0,14	51,94	51,80	51,01	52,32	1M	3.879
16/12/2024	-0,52%	-0,27	51,80	52,07	51,69	52,86	2M	2.246
13/12/2024	3,11%	1,57	52,07	50,50	50,49	52,32	2M	3.406
12/12/2024	-4,54%	-2,40	50,50	52,90	50,15	52,90	3M	4.925
11/12/2024	-1,36%	-0,73	52,90	53,30	52,27	53,54	2M	4.395
10/12/2024	-1,47%	-0,80	53,63	54,43	53,10	54,43	3M	7.038
09/12/2024	-1,75%	-0,97	54,43	55,35	54,11	55,35	2M	4.564
06/12/2024	1,78%	0,97	55,40	54,43	54,08	57,00	3M	3.759
05/12/2024	-2,72%	-1,52	54,43	55,89	54,01	55,90	3M	4.698
04/12/2024	-3,53%	-2,05	55,95	58,00	55,70	58,00	3M	3.929
03/12/2024	-1,69%	-1,00	58,00	59,00	57,50	59,31	2M	2.662
02/12/2024	-3,28%	-2,00	59,00	59,55	58,52	59,55	2M	4.420
29/11/2024	-0,16%	-0,10	61,00	61,30	60,00	61,95	4M	3.904
28/11/2024	-1,61%	-1,00	61,10	62,10	61,10	62,49	2M	4.966
27/11/2024	0,03%	0,02	62,10	62,08	61,80	62,48	1M	2.320
26/11/2024	0,16%	0,10	62,08	61,91	61,59	62,14	2M	4.597
25/11/2024	0,13%	0,08	61,98	62,12	61,85	62,47	1M	1.746
22/11/2024	0,31%	0,19	61,90	61,04	60,89	62,31	2M	1.523
21/11/2024	-0,69%	-0,43	61,71	62,39	61,30	62,39	1M	2.179
19/11/2024	-0,18%	-0,11	62,14	62,25	61,94	62,66	830K	1.662
18/11/2024	1,07%	0,66	62,25	61,59	61,52	62,78	2M	2.600
14/11/2024	5,28%	3,09	61,59	57,80	57,80	61,85	3M	6.734
13/11/2024	-4,10%	-2,50	58,50	60,30	58,05	60,97	6M	6.185
12/11/2024	-2,09%	-1,30	61,00	62,30	60,65	62,30	4M	2.848
11/11/2024	-3,75%	-2,43	62,30	64,73	61,79	65,00	5M	4.027
08/11/2024	-0,64%	-0,42	64,73	65,24	64,72	65,24	2M	2.136
07/11/2024	-0,29%	-0,19	65,15	65,12	65,05	65,55	1M	1.557
06/11/2024	-0,62%	-0,41	65,34	65,75	65,15	65,95	1M	1.585
05/11/2024	-0,69%	-0,46	65,75	66,50	65,75	66,50	1M	1.582
04/11/2024	-0,08%	-0,05	66,21	65,90	65,90	66,49	1M	1.915
01/11/2024	-2,57%	-1,75	66,26	66,80	64,71	66,90	3M	3.976
31/10/2024	-0,72%	-0,49	68,01	68,78	68,01	68,78	2M	1.608
30/10/2024	0,94%	0,64	68,50	68,41	67,86	68,70	1M	1.437
29/10/2024	0,68%	0,46	67,86	67,50	67,50	68,05	1M	2.343
28/10/2024	0,00%	0,00	67,40	67,00	67,00	67,50	2M	2.608
25/10/2024	1,35%	0,90	67,40	66,20	66,02	67,50	2M	3.133
24/10/2024	-1,03%	-0,69	66,50	67,19	66,15	67,19	2M	2.762
23/10/2024	-1,51%	-1,03	67,19	68,10	67,01	68,35	2M	1.924
22/10/2024	-0,66%	-0,45	68,22	68,67	68,00	68,67	2M	4.706
21/10/2024	-1,76%	-1,23	68,67	69,90	68,00	69,90	2M	3.580
18/10/2024	0,13%	0,09	69,90	70,02	69,52	70,10	1M	1.283
17/10/2024	-2,23%	-1,59	69,81	71,39	69,48	71,50	2M	2.518
16/10/2024	-0,27%	-0,19	71,40	71,59	71,00	71,59	2M	2.312
15/10/2024	1,22%	0,86	71,59	70,90	70,74	71,99	2M	1.918
14/10/2024	2,51%	1,73	70,73	69,11	69,11	71,27	2M	3.990
11/10/2024	1,25%	0,85	69,00	68,26	67,96	70,00	2M	2.359
10/10/2024	0,96%	0,65	68,15	67,50	67,50	69,45	3M	2.744
09/10/2024	0,15%	0,10	67,50	67,35	65,04	67,50	6M	7.581
08/10/2024	-3,92%	-2,75	67,40	70,15	67,00	70,87	8M	9.485
07/10/2024	-5,25%	-3,89	70,15	73,11	70,07	73,60	7M	6.706
04/10/2024	-1,41%	-1,06	74,04	75,10	74,00	75,10	3M	2.369
03/10/2024	-1,38%	-1,05	75,10	76,15	75,05	76,82	2M	2.090
02/10/2024	-2,18%	-1,70	76,15	77,85	75,49	77,93	3M	2.888
01/10/2024	-3,29%	-2,65	77,85	78,41	77,30	79,00	3M	2.611
30/09/2024	0,65%	0,52	80,50	79,98	79,83	80,71	2M	1.460
27/09/2024	0,11%	0,09	79,98	79,82	79,60	80,05	2M	1.848
26/09/2024	0,20%	0,16	79,89	79,81	79,74	80,39	1M	1.005
25/09/2024	-0,85%	-0,68	79,73	80,41	79,39	80,72	2M	1.759
24/09/2024	-0,19%	-0,15	80,41	80,60	80,03	80,90	1M	1.234
23/09/2024	-0,27%	-0,22	80,56	80,70	80,50	81,10	2M	3.364
20/09/2024	-0,16%	-0,13	80,78	81,01	80,70	81,31	1M	1.250
19/09/2024	0,15%	0,12	80,91	80,79	80,71	81,30	1M	1.008
18/09/2024	-0,22%	-0,18	80,79	80,97	80,58	81,40	1M	1.358
17/09/2024	0,15%	0,12	80,97	80,95	80,64	81,00	1M	1.223
16/09/2024	0,05%	0,04	80,85	80,81	80,67	81,19	2M	1.462
13/09/2024	-0,01%	-0,01	80,81	80,58	80,47	81,20	3M	2.676
12/09/2024	0,01%	0,01	80,82	80,80	80,80	81,19	967K	1.020
11/09/2024	-0,11%	-0,09	80,81	80,90	80,76	80,98	1M	944
10/09/2024	-0,12%	-0,10	80,90	80,81	80,73	80,97	1M	940
09/09/2024	-0,05%	-0,04	81,00	81,20	80,74	81,20	2M	1.434
06/09/2024	-0,22%	-0,18	81,04	81,43	80,93	81,50	1M	1.150
05/09/2024	-0,26%	-0,21	81,22	81,20	81,00	81,38	1M	1.291
04/09/2024	0,61%	0,49	81,43	81,00	80,93	82,32	2M	2.759
03/09/2024	-0,37%	-0,30	80,94	81,15	80,60	81,15	1M	1.477
02/09/2024	-1,96%	-1,62	81,24	81,20	80,21	81,60	2M	2.099
30/08/2024	0,31%	0,26	82,86	82,70	82,58	82,86	2M	1.539
29/08/2024	-0,13%	-0,11	82,60	82,51	82,43	82,70	2M	935
28/08/2024	0,18%	0,15	82,71	82,77	82,56	82,87	1M	787
27/08/2024	-0,15%	-0,12	82,56	82,97	82,21	82,99	1M	1.545
26/08/2024	0,01%	0,01	82,68	82,60	82,54	83,00	2M	3.509
23/08/2024	0,41%	0,34	82,67	82,40	82,33	82,67	1M	927
22/08/2024	-0,05%	-0,04	82,33	82,37	82,15	82,60	1M	1.394
21/08/2024	-0,07%	-0,06	82,37	82,45	82,16	82,45	1M	1.418
20/08/2024	0,16%	0,13	82,43	82,35	82,28	82,50	1M	2.231
19/08/2024	-0,11%	-0,09	82,30	82,14	82,00	82,39	1M	1.293
16/08/2024	0,94%	0,77	82,39	81,75	81,67	82,41	1M	1.477
15/08/2024	0,42%	0,34	81,62	81,25	81,20	81,87	1M	1.672
14/08/2024	1,02%	0,82	81,28	80,46	80,45	81,28	1M	1.395
13/08/2024	0,32%	0,26	80,46	80,25	80,03	80,52	2M	1.217
12/08/2024	-0,22%	-0,18	80,20	80,50	79,90	80,59	2M	1.535
09/08/2024	-0,52%	-0,42	80,38	80,74	80,31	80,75	2M	1.150
08/08/2024	0,40%	0,32	80,80	80,46	80,46	80,99	1M	1.818
07/08/2024	0,09%	0,07	80,48	80,41	80,30	80,55	920K	996
06/08/2024	-0,25%	-0,20	80,41	80,62	80,37	81,00	1M	1.431
05/08/2024	-0,74%	-0,60	80,61	81,10	80,50	81,15	2M	1.925
02/08/2024	-0,11%	-0,09	81,21	81,30	81,13	81,40	1M	1.142
01/08/2024	-1,97%	-1,63	81,30	81,75	81,01	81,80	2M	2.259
31/07/2024	-0,17%	-0,14	82,93	83,04	82,76	83,49	2M	1.623
30/07/2024	-0,13%	-0,11	83,07	82,65	82,20	83,17	1M	1.438
29/07/2024	-0,54%	-0,45	83,18	83,63	83,16	83,91	2M	1.972
26/07/2024	-0,25%	-0,21	83,63	83,84	83,55	83,84	1M	777
25/07/2024	-0,01%	-0,01	83,84	83,86	83,65	84,19	738K	1.293
24/07/2024	0,42%	0,35	83,85	83,42	83,35	84,26	2M	2.788
23/07/2024	0,54%	0,45	83,50	83,14	83,12	84,00	1M	990
22/07/2024	-0,52%	-0,43	83,05	83,50	83,03	83,50	995K	1.234
19/07/2024	0,76%	0,63	83,48	82,94	82,81	83,50	1M	2.256
18/07/2024	0,47%	0,39	82,85	82,46	82,40	82,87	929K	1.203
17/07/2024	0,44%	0,36	82,46	82,10	82,02	82,88	987K	2.576
16/07/2024	0,31%	0,25	82,10	81,85	81,70	82,19	851K	1.254
15/07/2024	0,43%	0,35	81,85	81,50	81,50	81,89	1M	1.536
12/07/2024	-	-	81,50	80,83	80,83	81,95	2M	2.599

Date,Open,High,Low,Close,Volume
23-Jan-25,58.50,58.60,58.10,58.14,844796
22-Jan-25,58.70,59.16,58.12,58.54,904650
21-Jan-25,58.54,59.22,58.32,58.90,1028933
20-Jan-25,58.74,58.74,58.09,58.54,692243
17-Jan-25,58.65,59.20,57.20,58.75,1423796
16-Jan-25,57.83,59.20,57.80,58.73,940904
15-Jan-25,57.04,57.84,57.00,57.83,847223
14-Jan-25,56.72,57.28,56.72,57.04,890928
13-Jan-25,56.95,57.49,56.50,56.80,888188
10-Jan-25,56.40,57.54,56.40,56.90,818407
09-Jan-25,57.27,57.60,56.20,56.89,874679
08-Jan-25,56.40,57.85,56.40,56.95,1206150
07-Jan-25,55.47,58.00,55.47,56.02,1399774
06-Jan-25,56.88,57.28,55.20,55.47,1167194
03-Jan-25,56.84,57.41,56.76,56.80,896531
02-Jan-25,58.57,58.57,56.00,56.65,1450916
30-Dec-24,58.98,59.92,58.50,59.45,1653487
27-Dec-24,57.00,58.98,56.99,58.50,1828241
26-Dec-24,53.49,57.26,53.49,56.88,2005543
23-Dec-24,51.05,53.97,51.05,53.49,1430584
20-Dec-24,50.05,51.20,50.05,50.89,1733001
19-Dec-24,50.75,51.36,49.66,50.30,2248548
18-Dec-24,51.90,51.94,50.72,51.00,2124190
17-Dec-24,51.80,52.32,51.01,51.94,1494325
16-Dec-24,52.07,52.86,51.69,51.80,1534644
13-Dec-24,50.50,52.32,50.49,52.07,1950518
12-Dec-24,52.90,52.90,50.15,50.50,3056787
11-Dec-24,53.30,53.54,52.27,52.90,2002827
10-Dec-24,54.43,54.43,53.10,53.63,3386865
09-Dec-24,55.35,55.35,54.11,54.43,2089505
06-Dec-24,54.43,57.00,54.08,55.40,2660271
05-Dec-24,55.89,55.90,54.01,54.43,3203997
04-Dec-24,58.00,58.00,55.70,55.95,2821972
03-Dec-24,59.00,59.31,57.50,58.00,2187804
02-Dec-24,59.55,59.55,58.52,59.00,2295763
29-Nov-24,61.30,61.95,60.00,61.00,3511552
28-Nov-24,62.10,62.49,61.10,61.10,2004250
27-Nov-24,62.08,62.48,61.80,62.10,1234386
26-Nov-24,61.91,62.14,61.59,62.08,2372082
25-Nov-24,62.12,62.47,61.85,61.98,1384438
22-Nov-24,61.04,62.31,60.89,61.90,1796467
21-Nov-24,62.39,62.39,61.30,61.71,1107047
19-Nov-24,62.25,62.66,61.94,62.14,829819
18-Nov-24,61.59,62.78,61.52,62.25,2073244
14-Nov-24,57.80,61.85,57.80,61.59,2970799
13-Nov-24,60.30,60.97,58.05,58.50,6290884
12-Nov-24,62.30,62.30,60.65,61.00,4200079
11-Nov-24,64.73,65.00,61.79,62.30,5359990
08-Nov-24,65.24,65.24,64.72,64.73,1876837
07-Nov-24,65.12,65.55,65.05,65.15,1399192
06-Nov-24,65.75,65.95,65.15,65.34,1108140
05-Nov-24,66.50,66.50,65.75,65.75,1393032
04-Nov-24,65.90,66.49,65.90,66.21,1438954
01-Nov-24,66.80,66.90,64.71,66.26,3421957
31-Oct-24,68.78,68.78,68.01,68.01,1824098
30-Oct-24,68.41,68.70,67.86,68.50,1366592
29-Oct-24,67.50,68.05,67.50,67.86,1077521
28-Oct-24,67.00,67.50,67.00,67.40,1574577
25-Oct-24,66.20,67.50,66.02,67.40,1673232
24-Oct-24,67.19,67.19,66.15,66.50,1952948
23-Oct-24,68.10,68.35,67.01,67.19,2436779
22-Oct-24,68.67,68.67,68.00,68.22,1593455
21-Oct-24,69.90,69.90,68.00,68.67,1751304
18-Oct-24,70.02,70.10,69.52,69.90,1401155
17-Oct-24,71.39,71.50,69.48,69.81,2177608
16-Oct-24,71.59,71.59,71.00,71.40,1745831
15-Oct-24,70.90,71.99,70.74,71.59,1595797
14-Oct-24,69.11,71.27,69.11,70.73,2487760
11-Oct-24,68.26,70.00,67.96,69.00,2127318
10-Oct-24,67.50,69.45,67.50,68.15,2698267
09-Oct-24,67.35,67.50,65.04,67.50,6464901
08-Oct-24,70.15,70.87,67.00,67.40,7919109
07-Oct-24,73.11,73.60,70.07,70.15,7072775
04-Oct-24,75.10,75.10,74.00,74.04,2983911
03-Oct-24,76.15,76.82,75.05,75.10,2204406
02-Oct-24,77.85,77.93,75.49,76.15,3168064
01-Oct-24,78.41,79.00,77.30,77.85,3401758
30-Sep-24,79.98,80.71,79.83,80.50,2202932
27-Sep-24,79.82,80.05,79.60,79.98,1882956
26-Sep-24,79.81,80.39,79.74,79.89,1290461
25-Sep-24,80.41,80.72,79.39,79.73,1692484
24-Sep-24,80.60,80.90,80.03,80.41,1444658
23-Sep-24,80.70,81.10,80.50,80.56,1984894
20-Sep-24,81.01,81.31,80.70,80.78,1010278
19-Sep-24,80.79,81.30,80.71,80.91,1121464
18-Sep-24,80.97,81.40,80.58,80.79,1473018
17-Sep-24,80.95,81.00,80.64,80.97,1495519
16-Sep-24,80.81,81.19,80.67,80.85,1531551
13-Sep-24,80.58,81.20,80.47,80.81,2525691
12-Sep-24,80.80,81.19,80.80,80.82,966689
11-Sep-24,80.90,80.98,80.76,80.81,1071043
10-Sep-24,80.81,80.97,80.73,80.90,1157995
09-Sep-24,81.20,81.20,80.74,81.00,1623327
06-Sep-24,81.43,81.50,80.93,81.04,1192385
05-Sep-24,81.20,81.38,81.00,81.22,1339856
04-Sep-24,81.00,82.32,80.93,81.43,2364505
03-Sep-24,81.15,81.15,80.60,80.94,1375310
02-Sep-24,81.20,81.60,80.21,81.24,2221696
30-Aug-24,82.70,82.86,82.58,82.86,1617970
29-Aug-24,82.51,82.70,82.43,82.60,1553936
28-Aug-24,82.77,82.87,82.56,82.71,1010687
27-Aug-24,82.97,82.99,82.21,82.56,1326314
26-Aug-24,82.60,83.00,82.54,82.68,2071937
23-Aug-24,82.40,82.67,82.33,82.67,1307119
22-Aug-24,82.37,82.60,82.15,82.33,1208136
21-Aug-24,82.45,82.45,82.16,82.37,1041043
20-Aug-24,82.35,82.50,82.28,82.43,1355614
19-Aug-24,82.14,82.39,82.00,82.30,1204975
16-Aug-24,81.75,82.41,81.67,82.39,1457491
15-Aug-24,81.25,81.87,81.20,81.62,1456349
14-Aug-24,80.46,81.28,80.45,81.28,1497089
13-Aug-24,80.25,80.52,80.03,80.46,1593295
12-Aug-24,80.50,80.59,79.90,80.20,2266877
09-Aug-24,80.74,80.75,80.31,80.38,1537260
08-Aug-24,80.46,80.99,80.46,80.80,1111814
07-Aug-24,80.41,80.55,80.30,80.48,920477
06-Aug-24,80.62,81.00,80.37,80.41,1325507
05-Aug-24,81.10,81.15,80.50,80.61,1863349
02-Aug-24,81.30,81.40,81.13,81.21,1123451
01-Aug-24,81.75,81.80,81.01,81.30,2131290
31-Jul-24,83.04,83.49,82.76,82.93,1768524
30-Jul-24,82.65,83.17,82.20,83.07,1147641
29-Jul-24,83.63,83.91,83.16,83.18,1787274
26-Jul-24,83.84,83.84,83.55,83.63,1051220
25-Jul-24,83.86,84.19,83.65,83.84,737914
24-Jul-24,83.42,84.26,83.35,83.85,1910162
23-Jul-24,83.14,84.00,83.12,83.50,1074362
22-Jul-24,83.50,83.50,83.03,83.05,994888
19-Jul-24,82.94,83.50,82.81,83.48,1208785
18-Jul-24,82.46,82.87,82.40,82.85,928707
17-Jul-24,82.10,82.88,82.02,82.46,986545
16-Jul-24,81.85,82.19,81.70,82.10,850673
15-Jul-24,81.50,81.89,81.50,81.85,1195969
12-Jul-24,80.83,81.95,80.83,81.50,1809956

*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