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
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	-0,87%	-0,30	34,00	34,20	33,51	34,50	983K	1.321
06/11/2025	-0,46%	-0,16	34,30	34,40	34,30	34,85	798K	1.072
05/11/2025	-1,09%	-0,38	34,46	34,65	34,09	34,75	643K	838
04/11/2025	-0,03%	-0,01	34,84	34,15	33,73	34,85	1M	2.079
03/11/2025	3,26%	1,10	34,85	32,20	31,81	34,90	3M	5.208
31/10/2025	0,12%	0,04	33,75	33,87	33,61	33,87	670K	976
30/10/2025	0,03%	0,01	33,71	33,60	33,50	33,87	838K	982
29/10/2025	-0,41%	-0,14	33,70	33,56	33,22	33,89	732K	1.755
28/10/2025	-0,35%	-0,12	33,84	33,90	33,70	34,00	631K	783
27/10/2025	-0,29%	-0,10	33,96	33,91	33,84	34,00	515K	786
24/10/2025	0,24%	0,08	34,06	33,90	33,88	34,12	293K	617
23/10/2025	-0,06%	-0,02	33,98	33,95	33,71	34,15	557K	722
22/10/2025	-0,44%	-0,15	34,00	34,34	33,95	34,41	862K	2.145
21/10/2025	-0,76%	-0,26	34,15	34,35	34,08	34,40	456K	1.395
20/10/2025	0,32%	0,11	34,41	34,25	34,19	34,49	715K	820
17/10/2025	-0,58%	-0,20	34,30	34,40	34,29	34,55	538K	830
16/10/2025	-1,40%	-0,49	34,50	34,90	34,44	34,90	561K	1.064
15/10/2025	1,01%	0,35	34,99	34,50	34,50	35,00	471K	734
14/10/2025	0,84%	0,29	34,64	34,35	34,35	34,94	1M	1.827
13/10/2025	-0,55%	-0,19	34,35	34,52	34,15	34,98	826K	1.257
10/10/2025	-0,63%	-0,22	34,54	34,95	34,50	35,22	800K	2.723
09/10/2025	-1,08%	-0,38	34,76	35,14	34,71	35,42	1M	2.809
08/10/2025	-5,03%	-1,86	35,14	36,30	35,04	36,79	2M	4.129
07/10/2025	0,82%	0,30	37,00	36,52	36,24	37,81	852K	1.415
06/10/2025	-0,81%	-0,30	36,70	36,45	36,44	37,00	496K	915
03/10/2025	2,72%	0,98	37,00	36,35	36,06	37,00	356K	2.320
02/10/2025	-	-	36,02	37,20	35,81	37,35	1M	3.269

Date,Open,High,Low,Close,Volume
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
06-Nov-25,34.40,34.85,34.30,34.30,798155
05-Nov-25,34.65,34.75,34.09,34.46,642934
04-Nov-25,34.15,34.85,33.73,34.84,1328701
03-Nov-25,32.20,34.90,31.81,34.85,2880258
31-Oct-25,33.87,33.87,33.61,33.75,670462
30-Oct-25,33.60,33.87,33.50,33.71,838326
29-Oct-25,33.56,33.89,33.22,33.70,731831
28-Oct-25,33.90,34.00,33.70,33.84,631025
27-Oct-25,33.91,34.00,33.84,33.96,514966
24-Oct-25,33.90,34.12,33.88,34.06,293063
23-Oct-25,33.95,34.15,33.71,33.98,557162
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

*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