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
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	-2,83%	-1,05	36,02	37,20	35,81	37,35	1M	3.269
01/10/2025	-2,14%	-0,81	37,07	37,29	36,80	37,39	594K	1.204
30/09/2025	0,05%	0,02	37,88	37,88	37,80	38,15	602K	958
29/09/2025	0,40%	0,15	37,86	37,71	37,57	37,95	370K	845
26/09/2025	0,64%	0,24	37,71	37,48	37,40	37,95	356K	701
25/09/2025	-0,08%	-0,03	37,47	37,50	36,65	37,64	570K	1.141
24/09/2025	-0,50%	-0,19	37,50	37,88	37,50	37,88	629K	798
23/09/2025	-0,34%	-0,13	37,69	37,75	37,62	38,00	588K	1.064
22/09/2025	-0,81%	-0,31	37,82	38,13	37,60	38,30	1M	3.380
19/09/2025	0,82%	0,31	38,13	37,83	37,54	38,29	777K	1.789
18/09/2025	-0,47%	-0,18	37,82	38,20	37,75	38,30	874K	2.958
17/09/2025	-0,37%	-0,14	38,00	38,14	37,81	38,80	1M	3.194
16/09/2025	0,34%	0,13	38,14	38,02	37,85	38,48	1M	1.594
15/09/2025	-0,65%	-0,25	38,01	38,27	38,00	38,68	931K	1.360
12/09/2025	-0,91%	-0,35	38,26	38,61	38,01	38,82	1M	3.308
11/09/2025	-0,77%	-0,30	38,61	38,91	38,60	39,07	1M	1.268
10/09/2025	1,06%	0,41	38,91	38,89	38,58	39,07	1M	1.505
09/09/2025	-0,41%	-0,16	38,50	38,70	38,00	38,89	2M	1.796
08/09/2025	2,25%	0,85	38,66	37,81	37,22	38,88	3M	3.131
05/09/2025	2,00%	0,74	37,81	37,49	37,10	38,10	2M	5.322
04/09/2025	0,90%	0,33	37,07	36,92	36,40	37,41	1M	2.635
03/09/2025	3,67%	1,30	36,74	35,50	35,50	37,20	1M	2.021
02/09/2025	2,31%	0,80	35,44	34,70	34,60	35,50	846K	896
01/09/2025	-2,20%	-0,78	34,64	35,30	34,40	35,30	1M	2.406
29/08/2025	1,78%	0,62	35,42	34,93	34,52	35,95	866K	1.234
28/08/2025	-0,29%	-0,10	34,80	35,53	34,42	35,53	703K	1.374
27/08/2025	-2,70%	-0,97	34,90	35,95	34,75	35,98	670K	1.168
26/08/2025	0,99%	0,35	35,87	35,70	35,52	36,00	1M	3.024
25/08/2025	3,35%	1,15	35,52	34,25	34,20	35,70	1M	4.081
22/08/2025	2,20%	0,74	34,37	33,64	33,64	34,42	833K	1.007
21/08/2025	0,78%	0,26	33,63	33,50	33,41	33,90	1M	2.393
20/08/2025	-0,06%	-0,02	33,37	33,39	33,07	33,55	836K	1.511
19/08/2025	0,57%	0,19	33,39	33,17	33,05	33,68	866K	2.113
18/08/2025	1,19%	0,39	33,20	32,81	32,56	33,20	1M	2.231
15/08/2025	0,68%	0,22	32,81	32,60	32,34	32,87	1M	5.743
14/08/2025	-0,85%	-0,28	32,59	32,89	32,42	33,80	1M	6.132
13/08/2025	-1,70%	-0,57	32,87	33,44	32,85	33,49	1M	6.187
12/08/2025	-1,07%	-0,36	33,44	33,79	33,22	33,92	940K	3.250
11/08/2025	-0,29%	-0,10	33,80	34,15	33,77	34,22	1M	2.702
08/08/2025	0,00%	0,00	33,90	33,65	33,50	34,23	791K	2.010
07/08/2025	0,44%	0,15	33,90	33,75	33,63	34,00	1M	3.722
06/08/2025	-0,88%	-0,30	33,75	34,05	33,50	34,50	1M	2.440
05/08/2025	-	-	34,05	35,00	33,80	35,05	2M	4.090

Date,Open,High,Low,Close,Volume
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
01-Oct-25,37.29,37.39,36.80,37.07,594268
30-Sep-25,37.88,38.15,37.80,37.88,601863
29-Sep-25,37.71,37.95,37.57,37.86,370474
26-Sep-25,37.48,37.95,37.40,37.71,356496
25-Sep-25,37.50,37.64,36.65,37.47,570181
24-Sep-25,37.88,37.88,37.50,37.50,629034
23-Sep-25,37.75,38.00,37.62,37.69,588203
22-Sep-25,38.13,38.30,37.60,37.82,1110262
19-Sep-25,37.83,38.29,37.54,38.13,777144
18-Sep-25,38.20,38.30,37.75,37.82,874086
17-Sep-25,38.14,38.80,37.81,38.00,1115830
16-Sep-25,38.02,38.48,37.85,38.14,1096160
15-Sep-25,38.27,38.68,38.00,38.01,930593
12-Sep-25,38.61,38.82,38.01,38.26,1236593
11-Sep-25,38.91,39.07,38.60,38.61,1489584
10-Sep-25,38.89,39.07,38.58,38.91,1122700
09-Sep-25,38.70,38.89,38.00,38.50,2130712
08-Sep-25,37.81,38.88,37.22,38.66,2733844
05-Sep-25,37.49,38.10,37.10,37.81,1888104
04-Sep-25,36.92,37.41,36.40,37.07,1055506
03-Sep-25,35.50,37.20,35.50,36.74,1236708
02-Sep-25,34.70,35.50,34.60,35.44,846208
01-Sep-25,35.30,35.30,34.40,34.64,1026915
29-Aug-25,34.93,35.95,34.52,35.42,865511
28-Aug-25,35.53,35.53,34.42,34.80,703130
27-Aug-25,35.95,35.98,34.75,34.90,669948
26-Aug-25,35.70,36.00,35.52,35.87,1051667
25-Aug-25,34.25,35.70,34.20,35.52,1463990
22-Aug-25,33.64,34.42,33.64,34.37,833241
21-Aug-25,33.50,33.90,33.41,33.63,1108010
20-Aug-25,33.39,33.55,33.07,33.37,835950
19-Aug-25,33.17,33.68,33.05,33.39,865553
18-Aug-25,32.81,33.20,32.56,33.20,1361293
15-Aug-25,32.60,32.87,32.34,32.81,1336203
14-Aug-25,32.89,33.80,32.42,32.59,1043410
13-Aug-25,33.44,33.49,32.85,32.87,1075997
12-Aug-25,33.79,33.92,33.22,33.44,939845
11-Aug-25,34.15,34.22,33.77,33.80,1130029
08-Aug-25,33.65,34.23,33.50,33.90,790977
07-Aug-25,33.75,34.00,33.63,33.90,1290306
06-Aug-25,34.05,34.50,33.50,33.75,1141189
05-Aug-25,35.00,35.05,33.80,34.05,1708795

*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