Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
URPR11 - FII URCA REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 19,29 | 19,29 | +0,05% | 19,29 | 19,75 | 19,40 | 19,29 | 19,38 | 2.713 | 42.291.227 |
| 17/7/2026 | 19,50 | 19,28 | +0,68% | 19,22 | 20,38 | 19,57 | 19,28 | 19,40 | 4.439 | 93.804.497 |
| 16/7/2026 | 19,41 | 19,15 | -0,42% | 19,15 | 19,95 | 19,40 | 19,15 | 19,27 | 4.460 | 156.675.150 |
| 15/7/2026 | 19,50 | 19,23 | -1,38% | 19,17 | 19,58 | 19,37 | 19,23 | 19,43 | 4.107 | 87.016.257 |
| 14/7/2026 | 19,57 | 19,50 | -0,31% | 19,13 | 19,75 | 19,35 | 19,50 | 19,57 | 6.021 | 115.247.319 |
| 13/7/2026 | 19,55 | 19,56 | -1,06% | 19,50 | 20,00 | 19,67 | 19,56 | 19,61 | 3.344 | 81.396.507 |
| 10/7/2026 | 19,71 | 19,77 | +0,71% | 19,55 | 20,01 | 19,71 | 19,59 | 19,77 | 2.634 | 66.906.601 |
| 9/7/2026 | 19,40 | 19,63 | +0,93% | 19,40 | 19,85 | 19,61 | 19,63 | 19,66 | 1.205 | 41.953.970 |
| 8/7/2026 | 19,72 | 19,45 | -1,62% | 19,45 | 19,85 | 19,64 | 19,45 | 19,56 | 3.601 | 104.620.182 |
| 7/7/2026 | 19,98 | 19,77 | -0,30% | 19,53 | 20,00 | 19,78 | 19,72 | 19,77 | 3.371 | 86.620.019 |
| 6/7/2026 | 19,82 | 19,83 | -0,35% | 19,65 | 20,18 | 19,92 | 19,75 | 19,83 | 4.401 | 103.795.361 |
| 3/7/2026 | 20,00 | 19,90 | -0,10% | 19,71 | 20,22 | 19,99 | 19,89 | 19,90 | 3.525 | 156.571.242 |
| 2/7/2026 | 20,00 | 19,92 | +1,12% | 19,76 | 20,32 | 19,98 | 19,92 | 20,00 | 3.068 | 152.764.650 |
| 1/7/2026 | 19,94 | 19,70 | -3,34% | 19,30 | 20,33 | 19,91 | 19,66 | 19,70 | 3.993 | 156.947.290 |
| 30/6/2026 | 20,20 | 20,38 | +1,90% | 20,00 | 21,48 | 20,35 | 20,22 | 20,38 | 4.469 | 155.367.962 |
| 29/6/2026 | 20,21 | 20,00 | -16,60% | 19,01 | 22,09 | 20,49 | 20,00 | 20,20 | 5.509 | 497.749.205 |
| 26/6/2026 | 23,01 | 23,98 | +2,48% | 22,99 | 23,98 | 23,41 | 23,86 | 23,98 | 841 | 103.945.276 |
| 25/6/2026 | 22,04 | 23,40 | +4,00% | 22,04 | 23,40 | 22,80 | 23,40 | 23,49 | 843 | 46.760.321 |
| 24/6/2026 | 22,25 | 22,50 | +1,12% | 22,01 | 22,53 | 22,24 | 22,35 | 22,47 | 689 | 25.101.407 |
| 23/6/2026 | 22,36 | 22,25 | -0,45% | 22,21 | 22,61 | 22,41 | 22,25 | 22,47 | 415 | 14.351.761 |
| 22/6/2026 | 22,25 | 22,35 | +0,45% | 22,14 | 22,48 | 22,27 | 22,35 | 22,36 | 732 | 24.003.833 |
| 19/6/2026 | 22,74 | 22,25 | -2,15% | 22,03 | 22,74 | 22,34 | 22,23 | 22,36 | 635 | 29.815.904 |
| 18/6/2026 | 22,74 | 22,74 | 0,00% | 22,20 | 22,89 | 22,64 | 22,64 | 22,74 | 554 | 28.304.584 |
| 17/6/2026 | 22,17 | 22,74 | +1,79% | 22,11 | 22,82 | 22,43 | 22,34 | 22,74 | 791 | 37.704.152 |
| 16/6/2026 | 23,08 | 22,34 | -3,75% | 22,33 | 23,39 | 22,60 | 22,34 | 22,41 | 838 | 30.817.237 |
| 15/6/2026 | 22,58 | 23,21 | +2,52% | 22,55 | 23,60 | 23,21 | 23,21 | 23,35 | 1.234 | 47.882.012 |
| 12/6/2026 | 22,71 | 22,64 | +0,71% | 22,29 | 22,85 | 22,63 | 22,64 | 22,66 | 430 | 23.562.077 |
| 11/6/2026 | 21,75 | 22,48 | +2,60% | 21,70 | 22,48 | 21,99 | 22,45 | 22,48 | 603 | 25.574.698 |
| 10/6/2026 | 23,31 | 21,91 | -5,93% | 21,80 | 23,34 | 22,18 | 21,91 | 22,00 | 1.020 | 81.400.109 |
| 9/6/2026 | 22,75 | 23,29 | +2,37% | 22,65 | 23,39 | 22,98 | 23,18 | 23,29 | 1.014 | 53.065.584 |
| 8/6/2026 | 23,25 | 22,75 | -2,65% | 22,75 | 23,69 | 23,12 | 22,73 | 22,75 | 1.378 | 37.542.305 |
| 5/6/2026 | 22,52 | 23,37 | +4,75% | 22,52 | 23,47 | 23,15 | 23,20 | 23,37 | 874 | 56.102.912 |
| 3/6/2026 | 22,95 | 22,31 | -2,02% | 22,06 | 22,95 | 22,30 | 22,31 | 22,45 | 1.558 | 80.320.729 |
| 2/6/2026 | 23,85 | 22,77 | -4,33% | 22,33 | 23,85 | 22,88 | 22,75 | 22,77 | 2.376 | 132.574.597 |
| 1/6/2026 | 24,78 | 23,80 | -5,33% | 23,80 | 24,82 | 24,06 | 23,79 | 23,80 | 1.378 | 85.889.654 |
| 29/5/2026 | 24,81 | 25,14 | -2,18% | 24,80 | 25,64 | 25,17 | 25,14 | 25,27 | 1.134 | 109.256.988 |
| 28/5/2026 | 25,23 | 25,70 | -0,19% | 25,23 | 25,72 | 25,48 | 25,56 | 25,70 | 525 | 32.865.235 |
| 27/5/2026 | 25,21 | 25,75 | -0,69% | 25,00 | 25,90 | 25,35 | 25,69 | 25,75 | 1.259 | 47.172.477 |
| 26/5/2026 | 26,00 | 25,93 | -0,27% | 24,55 | 26,00 | 25,31 | 25,77 | 25,93 | 1.229 | 105.048.525 |
| 25/5/2026 | 26,33 | 26,00 | -2,07% | 25,80 | 26,70 | 26,14 | 25,99 | 26,00 | 2.694 | 65.180.345 |
| 22/5/2026 | 26,50 | 26,55 | +0,76% | 26,37 | 26,75 | 26,53 | 26,55 | 26,57 | 563 | 22.837.088 |
| 21/5/2026 | 26,67 | 26,35 | -1,20% | 26,35 | 26,68 | 26,54 | 26,35 | 26,56 | 599 | 45.287.265 |
| 20/5/2026 | 26,70 | 26,67 | +0,08% | 26,54 | 27,10 | 26,76 | 26,57 | 26,67 | 582 | 31.019.831 |
| 19/5/2026 | 26,90 | 26,65 | -1,08% | 26,56 | 26,94 | 26,71 | 26,64 | 26,65 | 549 | 36.544.714 |
| 18/5/2026 | 27,15 | 26,94 | -0,19% | 26,81 | 27,24 | 27,00 | 26,93 | 26,94 | 847 | 61.950.720 |
| 15/5/2026 | 26,99 | 26,99 | -0,48% | 26,99 | 29,29 | 27,48 | 26,99 | 27,51 | 4.901 | 173.815.388 |
| 14/5/2026 | 26,51 | 27,12 | +1,73% | 26,51 | 27,93 | 26,97 | 27,00 | 27,12 | 3.266 | 88.947.295 |
| 13/5/2026 | 27,32 | 26,66 | -2,52% | 26,25 | 27,42 | 26,72 | 26,66 | 26,74 | 5.183 | 161.992.613 |
| 12/5/2026 | 27,93 | 27,35 | -2,08% | 27,30 | 27,99 | 27,56 | 27,32 | 27,35 | 1.110 | 50.964.580 |
| 11/5/2026 | 28,01 | 27,93 | -1,31% | 27,84 | 28,48 | 28,07 | 27,93 | 27,94 | 2.367 | 71.275.526 |
| 8/5/2026 | 27,99 | 28,30 | +0,82% | 27,69 | 28,47 | 27,99 | 28,11 | 28,30 | 949 | 74.425.734 |
| 7/5/2026 | 29,01 | 28,07 | -4,17% | 28,03 | 29,26 | 28,30 | 28,07 | 28,20 | 946 | 83.469.666 |
| 6/5/2026 | 28,98 | 29,29 | -1,58% | 28,85 | 29,76 | 29,39 | 29,14 | 29,33 | 2.936 | 53.820.587 |
| 5/5/2026 | 28,40 | 29,76 | +2,73% | 27,51 | 29,94 | 28,08 | 29,33 | 29,76 | 2.767 | 242.730.804 |
| 4/5/2026 | 29,67 | 28,97 | -5,82% | 28,55 | 30,00 | 29,24 | 28,97 | 28,99 | 1.962 | 186.566.422 |
| 30/4/2026 | 31,15 | 30,76 | -1,41% | 30,76 | 31,40 | 30,94 | 30,75 | 30,76 | 1.034 | 112.013.509 |
| 29/4/2026 | 31,09 | 31,20 | +0,32% | 31,09 | 31,55 | 31,32 | 31,20 | 31,40 | 586 | 40.745.082 |
| 28/4/2026 | 31,47 | 31,10 | -1,27% | 31,00 | 31,50 | 31,13 | 31,10 | 31,12 | 2.466 | 79.887.633 |
| 27/4/2026 | 32,10 | 31,50 | -1,53% | 31,33 | 32,18 | 31,55 | 31,37 | 31,50 | 992 | 85.871.888 |
| 24/4/2026 | 32,11 | 31,99 | -0,56% | 31,36 | 32,36 | 31,72 | 31,95 | 31,99 | 1.385 | 122.940.704 |
| 23/4/2026 | 32,81 | 32,17 | -2,28% | 32,12 | 33,12 | 32,38 | 32,17 | 32,26 | 2.524 | 84.783.246 |
| 22/4/2026 | 33,79 | 32,92 | -2,55% | 32,56 | 33,79 | 33,29 | 32,92 | 32,98 | 1.651 | 139.158.830 |
| 20/4/2026 | 34,02 | 33,78 | -1,63% | 33,75 | 34,32 | 33,86 | 33,78 | 33,82 | 1.497 | 57.609.547 |
| 17/4/2026 | 33,72 | 34,34 | +1,84% | 33,63 | 34,34 | 33,75 | 33,80 | 34,34 | 3.504 | 52.990.886 |
| 16/4/2026 | 33,95 | 33,72 | -0,68% | 33,70 | 33,97 | 33,81 | 33,71 | 33,72 | 2.526 | 41.467.940 |
| 15/4/2026 | 34,00 | 33,95 | +0,06% | 33,95 | 34,15 | 34,01 | 33,95 | 34,01 | 793 | 52.852.554 |
| 14/4/2026 | 34,00 | 33,93 | -0,53% | 33,93 | 34,13 | 34,03 | 33,93 | 34,04 | 1.225 | 32.500.422 |
| 13/4/2026 | 33,93 | 34,11 | +0,12% | 33,92 | 34,18 | 34,04 | 34,05 | 34,11 | 544 | 34.126.044 |
| 10/4/2026 | 34,15 | 34,07 | -0,23% | 33,95 | 34,15 | 34,02 | 34,00 | 34,07 | 568 | 28.299.354 |
| 9/4/2026 | 34,05 | 34,15 | -0,18% | 34,05 | 34,65 | 34,15 | 34,08 | 34,15 | 568 | 37.907.372 |
| 8/4/2026 | 34,20 | 34,21 | 0,00% | 34,02 | 34,40 | 34,20 | 34,15 | 34,21 | 521 | 35.316.292 |
| 7/4/2026 | 34,19 | 34,21 | +0,18% | 33,95 | 34,35 | 34,06 | 34,05 | 34,21 | 550 | 55.584.381 |
| 6/4/2026 | 34,21 | 34,15 | -1,53% | 34,03 | 34,68 | 34,32 | 34,15 | 34,19 | 588 | 47.749.032 |
| 2/4/2026 | 34,65 | 34,68 | -0,12% | 33,75 | 34,69 | 34,31 | 34,56 | 34,69 | 728 | 59.908.349 |
| 1/4/2026 | 34,25 | 34,72 | +0,35% | 33,89 | 34,72 | 34,26 | 34,50 | 34,72 | 1.097 | 123.349.398 |
| 31/3/2026 | 34,25 | 34,60 | +1,17% | 34,25 | 34,77 | 34,51 | 34,56 | 34,60 | 642 | 44.929.338 |
| 30/3/2026 | 34,49 | 34,20 | -0,84% | 34,16 | 34,87 | 34,47 | 34,20 | 34,28 | 853 | 56.669.306 |
| 27/3/2026 | 35,23 | 34,49 | -2,07% | 34,49 | 35,74 | 34,94 | 34,46 | 34,49 | 2.377 | 63.992.683 |
| 26/3/2026 | 35,40 | 35,22 | -0,82% | 35,17 | 35,65 | 35,42 | 35,22 | 35,23 | 651 | 46.309.539 |
| 25/3/2026 | 35,60 | 35,51 | -0,31% | 35,42 | 35,65 | 35,54 | 35,51 | 35,60 | 441 | 23.835.490 |
| 24/3/2026 | 35,54 | 35,62 | -1,08% | 35,50 | 36,29 | 35,92 | 35,62 | 35,71 | 2.177 | 35.221.253 |
| 23/3/2026 | 35,00 | 36,01 | +2,77% | 35,00 | 36,88 | 35,99 | 36,01 | 36,65 | 1.532 | 126.073.141 |
| 20/3/2026 | 35,50 | 35,04 | -1,30% | 35,00 | 35,70 | 35,29 | 35,01 | 35,04 | 837 | 55.836.423 |
| 19/3/2026 | 36,28 | 35,50 | -2,18% | 35,50 | 36,28 | 35,93 | 35,50 | 35,89 | 1.061 | 58.217.325 |
| 18/3/2026 | 36,44 | 36,29 | -0,30% | 36,10 | 36,66 | 36,35 | 36,19 | 36,29 | 667 | 33.186.480 |
| 17/3/2026 | 36,36 | 36,40 | -0,14% | 36,26 | 36,43 | 36,36 | 36,30 | 36,40 | 500 | 40.298.043 |
| 16/3/2026 | 36,49 | 36,45 | -0,14% | 36,35 | 36,72 | 36,43 | 36,41 | 36,45 | 725 | 35.757.297 |
| 13/3/2026 | 36,26 | 36,50 | -0,54% | 36,26 | 36,94 | 36,51 | 36,49 | 36,50 | 1.392 | 66.495.206 |
| 12/3/2026 | 37,10 | 36,70 | -0,81% | 36,06 | 37,17 | 36,75 | 36,33 | 36,70 | 836 | 62.206.839 |
| 11/3/2026 | 37,11 | 37,00 | -0,19% | 36,95 | 37,32 | 37,10 | 36,98 | 37,00 | 539 | 45.655.926 |
| 10/3/2026 | 37,11 | 37,07 | +0,19% | 37,04 | 37,50 | 37,17 | 37,07 | 37,10 | 716 | 49.043.463 |
| 9/3/2026 | 37,12 | 37,00 | -0,35% | 37,00 | 37,52 | 37,20 | 37,00 | 37,40 | 718 | 53.332.001 |
| 6/3/2026 | 37,73 | 37,13 | -1,59% | 37,13 | 37,90 | 37,51 | 37,13 | 37,49 | 721 | 50.709.681 |
| 5/3/2026 | 37,75 | 37,73 | -0,19% | 37,30 | 37,92 | 37,50 | 37,55 | 37,73 | 1.013 | 76.259.136 |
| 4/3/2026 | 37,99 | 37,80 | -0,50% | 37,29 | 38,15 | 37,69 | 37,80 | 38,15 | 1.035 | 90.560.169 |
| 3/3/2026 | 38,08 | 37,99 | -1,71% | 37,56 | 38,60 | 37,90 | 37,55 | 37,99 | 1.293 | 85.816.830 |
| 2/3/2026 | 37,95 | 38,65 | -0,18% | 37,37 | 38,97 | 38,29 | 38,65 | 38,90 | 1.216 | 108.568.204 |
| 27/2/2026 | 38,51 | 38,72 | +0,55% | 38,23 | 39,20 | 38,75 | 38,72 | 38,84 | 1.205 | 100.678.639 |
| 26/2/2026 | 38,17 | 38,51 | +0,92% | 38,17 | 39,20 | 38,56 | 38,42 | 38,51 | 810 | 86.833.771 |
| 25/2/2026 | 38,05 | 38,16 | -0,05% | 38,01 | 38,38 | 38,22 | 38,11 | 38,16 | 811 | 69.677.757 |
| 24/2/2026 | 37,06 | 38,18 | +2,66% | 37,00 | 38,50 | 37,57 | 38,10 | 38,18 | 1.600 | 106.428.658 |
| 23/2/2026 | 37,60 | 37,19 | -1,09% | 37,04 | 37,98 | 37,25 | 37,16 | 37,19 | 1.165 | 59.413.764 |
| 20/2/2026 | 37,51 | 37,60 | -0,40% | 37,40 | 37,95 | 37,58 | 37,60 | 37,97 | 894 | 56.130.528 |
| 19/2/2026 | 38,00 | 37,75 | -0,66% | 37,59 | 38,33 | 37,97 | 37,75 | 37,99 | 937 | 72.744.867 |
| 18/2/2026 | 38,40 | 38,00 | -1,04% | 38,00 | 38,82 | 38,29 | 38,00 | 38,37 | 1.111 | 50.129.932 |
| 13/2/2026 | 38,80 | 38,40 | -0,10% | 38,04 | 39,23 | 38,69 | 38,39 | 38,40 | 1.711 | 35.916.960 |
| 11/2/2026 | 37,27 | 38,44 | +3,28% | 37,18 | 38,46 | 37,79 | 38,20 | 38,42 | 1.005 | 76.947.155 |
| 10/2/2026 | 37,22 | 37,22 | +0,59% | 36,93 | 37,59 | 37,19 | 37,22 | 37,30 | 1.112 | 119.517.972 |
| 9/2/2026 | 37,71 | 37,00 | -1,88% | 37,00 | 38,20 | 37,52 | 37,00 | 37,49 | 1.678 | 96.794.623 |
| 6/2/2026 | 38,28 | 37,71 | -1,51% | 37,50 | 38,28 | 37,86 | 37,71 | 37,77 | 981 | 82.918.362 |
| 5/2/2026 | 38,28 | 38,29 | -0,73% | 37,75 | 38,60 | 38,04 | 37,74 | 38,28 | 1.363 | 113.086.047 |
| 4/2/2026 | 38,83 | 38,57 | -0,59% | 38,15 | 39,48 | 38,71 | 38,42 | 38,57 | 1.336 | 102.762.568 |
| 3/2/2026 | 38,66 | 38,80 | +0,36% | 38,61 | 39,27 | 38,90 | 38,80 | 38,95 | 820 | 56.324.879 |
| 2/2/2026 | 38,24 | 38,66 | -0,95% | 38,09 | 38,88 | 38,49 | 38,66 | 38,83 | 918 | 45.378.883 |
| 30/1/2026 | 39,91 | 39,03 | -1,21% | 39,03 | 40,11 | 39,43 | 39,03 | 39,18 | 1.145 | 83.023.081 |
| 29/1/2026 | 40,48 | 39,51 | -4,01% | 39,02 | 40,56 | 39,75 | 39,51 | 39,78 | 2.560 | 152.989.620 |
| 28/1/2026 | 40,62 | 41,16 | +1,33% | 40,29 | 41,80 | 40,91 | 40,95 | 41,16 | 1.421 | 89.085.307 |
| 27/1/2026 | 43,39 | 40,62 | -6,38% | 40,31 | 43,45 | 42,12 | 40,60 | 40,62 | 6.075 | 134.424.867 |
| 26/1/2026 | 41,02 | 43,39 | +5,83% | 41,02 | 43,95 | 42,24 | 43,24 | 43,39 | 2.115 | 160.695.009 |
| 23/1/2026 | 39,98 | 41,00 | +2,50% | 39,82 | 41,94 | 40,99 | 41,00 | 41,38 | 2.004 | 200.399.260 |
| 22/1/2026 | 38,90 | 40,00 | +2,33% | 38,90 | 40,00 | 39,53 | 39,61 | 40,00 | 1.366 | 90.696.045 |
| 21/1/2026 | 37,43 | 39,09 | +4,46% | 37,43 | 39,40 | 38,66 | 38,87 | 39,09 | 1.699 | 92.451.175 |