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
16/05/2025	0,04%	0,02	49,08	48,99	48,80	49,14	992K	1.746
15/05/2025	0,90%	0,44	49,06	48,62	48,50	49,07	1M	1.901
14/05/2025	-0,27%	-0,13	48,62	48,80	48,38	48,80	754K	1.201
13/05/2025	0,95%	0,46	48,75	48,48	48,12	48,80	1M	1.468
12/05/2025	-0,54%	-0,26	48,29	48,55	48,00	48,85	1M	1.774
09/05/2025	0,27%	0,13	48,55	48,40	48,40	49,00	1M	1.520
08/05/2025	-1,20%	-0,59	48,42	49,01	48,40	49,14	1M	1.553

07/05/2025	0,64%	0,31	49,01	48,70	48,69	49,38	2M	1.920
06/05/2025	-0,10%	-0,05	48,70	49,00	48,40	49,30	2M	2.132
05/05/2025	-5,01%	-2,57	48,75	50,73	47,84	50,73	6M	5.642
02/05/2025	-7,53%	-4,18	51,32	51,51	51,32	52,68	4M	4.216
30/04/2025	-1,77%	-1,00	55,50	56,60	55,49	56,80	3M	2.020
29/04/2025	0,62%	0,35	56,50	56,41	56,18	56,56	775K	918
28/04/2025	1,54%	0,85	56,15	55,32	55,30	56,25	1M	2.049
25/04/2025	0,55%	0,30	55,30	55,20	54,78	55,35	1M	2.648
24/04/2025	0,04%	0,02	55,00	55,00	54,50	55,04	1M	2.386
23/04/2025	0,11%	0,06	54,98	54,92	54,80	55,15	889K	2.428
22/04/2025	0,13%	0,07	54,92	55,02	54,66	55,09	842K	3.280
17/04/2025	1,46%	0,79	54,85	54,48	54,21	54,91	582K	1.334
16/04/2025	-0,90%	-0,49	54,06	54,50	53,91	55,10	2M	2.130
15/04/2025	-1,30%	-0,72	54,55	55,00	54,29	55,55	2M	2.566
14/04/2025	1,13%	0,62	55,27	54,66	54,66	55,43	892K	1.567
11/04/2025	-1,00%	-0,55	54,65	55,32	54,03	55,93	1M	2.257
10/04/2025	-0,76%	-0,42	55,20	55,62	54,60	56,73	1M	1.617
09/04/2025	0,76%	0,42	55,62	55,00	54,00	56,15	2M	2.265
08/04/2025	-3,41%	-1,95	55,20	56,73	55,20	57,47	1M	2.322
07/04/2025	-1,30%	-0,75	57,15	57,30	56,11	57,50	1M	2.035
04/04/2025	-1,19%	-0,70	57,90	58,02	57,53	58,49	794K	1.354
03/04/2025	0,33%	0,19	58,60	58,50	58,40	58,88	767K	882
02/04/2025	0,79%	0,46	58,41	58,17	58,10	59,06	735K	1.220
01/04/2025	-5,33%	-3,26	57,95	59,50	57,95	59,85	2M	2.948
31/03/2025	0,69%	0,42	61,21	60,90	60,14	61,88	2M	2.675
28/03/2025	0,85%	0,51	60,79	60,00	60,00	60,90	989K	1.106
27/03/2025	0,57%	0,34	60,28	59,95	59,56	60,46	880K	1.137
26/03/2025	1,16%	0,69	59,94	59,34	59,34	59,95	1M	1.004
25/03/2025	-0,40%	-0,24	59,25	59,58	58,56	59,90	1M	1.888
24/03/2025	0,20%	0,12	59,49	59,88	59,15	59,89	1M	2.180
21/03/2025	0,29%	0,17	59,37	59,20	58,53	59,92	1M	2.682
20/03/2025	2,28%	1,32	59,20	57,88	57,46	59,20	1M	3.756
19/03/2025	2,81%	1,58	57,88	56,30	56,30	57,90	2M	7.562
18/03/2025	1,81%	1,00	56,30	55,40	55,39	56,87	1M	2.170
17/03/2025	-0,20%	-0,11	55,30	55,00	55,00	55,65	1M	2.000
14/03/2025	1,15%	0,63	55,41	54,90	54,68	55,48	1M	1.403
13/03/2025	0,70%	0,38	54,78	54,48	54,31	54,98	750K	1.061
12/03/2025	0,55%	0,30	54,40	54,20	54,10	54,50	653K	951
11/03/2025	0,33%	0,18	54,10	53,91	53,91	54,37	642K	2.036
10/03/2025	0,26%	0,14	53,92	53,78	53,78	54,18	691K	1.091
07/03/2025	0,22%	0,12	53,78	53,79	53,59	54,21	1M	1.681
06/03/2025	-0,26%	-0,14	53,66	53,80	53,65	54,22	902K	1.126
05/03/2025	-0,55%	-0,30	53,80	53,28	53,04	53,92	1M	1.372
28/02/2025	0,19%	0,10	54,10	54,01	54,00	54,30	1M	1.522
27/02/2025	0,56%	0,30	54,00	53,70	53,65	54,15	959K	2.349
26/02/2025	0,00%	0,00	53,70	53,70	53,50	54,27	744K	1.401
25/02/2025	0,07%	0,04	53,70	53,66	53,31	54,44	1M	1.838
24/02/2025	0,69%	0,37	53,66	53,50	53,32	53,96	1M	1.842
21/02/2025	2,42%	1,26	53,29	52,07	52,07	53,40	1M	1.633
20/02/2025	-0,67%	-0,35	52,03	52,79	52,00	52,79	1M	3.437
19/02/2025	1,47%	0,76	52,38	51,62	51,62	52,90	2M	3.083
18/02/2025	0,98%	0,50	51,62	51,20	51,20	51,67	638K	1.054
17/02/2025	0,24%	0,12	51,12	50,97	50,79	51,55	1M	2.071
14/02/2025	0,29%	0,15	51,00	50,90	50,50	51,65	1M	3.035
13/02/2025	-0,59%	-0,30	50,85	50,69	50,50	51,72	1M	1.598
12/02/2025	0,53%	0,27	51,15	51,05	50,71	51,35	723K	1.265
11/02/2025	-0,76%	-0,39	50,88	51,27	50,71	51,49	988K	1.955
10/02/2025	-0,41%	-0,21	51,27	51,48	51,00	52,32	906K	1.548
07/02/2025	1,44%	0,73	51,48	50,75	50,50	51,59	1M	3.400
06/02/2025	-2,18%	-1,13	50,75	51,88	50,15	52,67	2M	3.189
05/02/2025	-4,00%	-2,16	51,88	53,77	51,40	54,18	2M	3.047
04/02/2025	0,11%	0,06	54,04	53,98	53,76	54,44	1M	1.198
03/02/2025	-8,12%	-4,77	53,98	55,00	53,00	55,01	3M	3.365
31/01/2025	1,80%	1,04	58,75	58,29	57,70	59,01	1M	3.239
30/01/2025	0,16%	0,09	57,71	57,56	57,56	58,50	969K	1.699
29/01/2025	-1,01%	-0,59	57,62	58,00	57,00	58,71	1M	1.458
28/01/2025	-0,50%	-0,29	58,21	58,00	57,90	58,50	733K	1.104
27/01/2025	-1,10%	-0,65	58,50	59,15	57,60	59,40	1M	2.293
24/01/2025	1,74%	1,01	59,15	58,49	58,00	59,36	1M	2.096
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	-	-	67,40	67,00	67,00	67,50	2M	2.608

Date,Open,High,Low,Close,Volume
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
10-Apr-25,55.62,56.73,54.60,55.20,1026914
09-Apr-25,55.00,56.15,54.00,55.62,1640284
08-Apr-25,56.73,57.47,55.20,55.20,1494286
07-Apr-25,57.30,57.50,56.11,57.15,1394810
04-Apr-25,58.02,58.49,57.53,57.90,793995
03-Apr-25,58.50,58.88,58.40,58.60,767256
02-Apr-25,58.17,59.06,58.10,58.41,735373
01-Apr-25,59.50,59.85,57.95,57.95,2128729
31-Mar-25,60.90,61.88,60.14,61.21,2238421
28-Mar-25,60.00,60.90,60.00,60.79,988934
27-Mar-25,59.95,60.46,59.56,60.28,879941
26-Mar-25,59.34,59.95,59.34,59.94,1026368
25-Mar-25,59.58,59.90,58.56,59.25,1150095
24-Mar-25,59.88,59.89,59.15,59.49,1271875
21-Mar-25,59.20,59.92,58.53,59.37,1450503
20-Mar-25,57.88,59.20,57.46,59.20,1408140
19-Mar-25,56.30,57.90,56.30,57.88,1882027
18-Mar-25,55.40,56.87,55.39,56.30,1076545
17-Mar-25,55.00,55.65,55.00,55.30,1129423
14-Mar-25,54.90,55.48,54.68,55.41,1059573
13-Mar-25,54.48,54.98,54.31,54.78,750175
12-Mar-25,54.20,54.50,54.10,54.40,653236
11-Mar-25,53.91,54.37,53.91,54.10,641962
10-Mar-25,53.78,54.18,53.78,53.92,690999
07-Mar-25,53.79,54.21,53.59,53.78,1043921
06-Mar-25,53.80,54.22,53.65,53.66,901505
05-Mar-25,53.28,53.92,53.04,53.80,1038689
28-Feb-25,54.01,54.30,54.00,54.10,1273629
27-Feb-25,53.70,54.15,53.65,54.00,958915
26-Feb-25,53.70,54.27,53.50,53.70,743563
25-Feb-25,53.66,54.44,53.31,53.70,1167325
24-Feb-25,53.50,53.96,53.32,53.66,1229919
21-Feb-25,52.07,53.40,52.07,53.29,1386890
20-Feb-25,52.79,52.79,52.00,52.03,1127204
19-Feb-25,51.62,52.90,51.62,52.38,1539158
18-Feb-25,51.20,51.67,51.20,51.62,638007
17-Feb-25,50.97,51.55,50.79,51.12,1083044
14-Feb-25,50.90,51.65,50.50,51.00,1431798
13-Feb-25,50.69,51.72,50.50,50.85,1199101
12-Feb-25,51.05,51.35,50.71,51.15,722893
11-Feb-25,51.27,51.49,50.71,50.88,988156
10-Feb-25,51.48,52.32,51.00,51.27,905676
07-Feb-25,50.75,51.59,50.50,51.48,1233988
06-Feb-25,51.88,52.67,50.15,50.75,2130312
05-Feb-25,53.77,54.18,51.40,51.88,2090400
04-Feb-25,53.98,54.44,53.76,54.04,1048471
03-Feb-25,55.00,55.01,53.00,53.98,3302640
31-Jan-25,58.29,59.01,57.70,58.75,1456671
30-Jan-25,57.56,58.50,57.56,57.71,968600
29-Jan-25,58.00,58.71,57.00,57.62,1169954
28-Jan-25,58.00,58.50,57.90,58.21,732897
27-Jan-25,59.15,59.40,57.60,58.50,1310462
24-Jan-25,58.49,59.36,58.00,59.15,1416171
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

*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