Cotação atual, histórico e gráfico do papel: BRIV3

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 BRIV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2024	0,23%	0,03	12,86	12,86	12,86	12,86	39K	1
20/03/2024	-0,16%	-0,02	12,83	12,83	12,83	12,83	19K	2
19/03/2024	0,23%	0,03	12,85	12,85	12,85	12,85	45K	2
14/03/2024	0,00%	0,00	12,82	12,82	12,82	12,82	38K	5
13/03/2024	0,00%	0,00	12,82	12,82	12,82	12,82	38K	3
12/03/2024	0,00%	0,00	12,82	12,82	12,82	12,82	51K	5
11/03/2024	0,23%	0,03	12,82	12,76	12,76	12,82	68K	8

07/03/2024	0,08%	0,01	12,79	12,79	12,79	12,79	4K	2
06/03/2024	0,00%	0,00	12,78	12,78	12,78	12,78	42K	3
05/03/2024	-2,81%	-0,37	12,78	12,78	12,78	12,78	1K	1
04/03/2024	3,06%	0,39	13,15	13,11	13,11	13,60	11K	7
01/03/2024	0,00%	0,00	12,76	12,76	12,76	12,76	302K	8
28/02/2024	23,17%	2,40	12,76	11,22	11,22	12,76	35K	11
27/02/2024	-3,99%	-0,43	10,36	10,32	10,32	11,11	9K	6
26/02/2024	-4,93%	-0,56	10,79	11,25	10,79	11,25	26K	3
23/02/2024	0,44%	0,05	11,35	11,32	11,32	11,35	54K	3
22/02/2024	0,00%	0,00	11,30	11,30	11,30	11,30	51K	6
21/02/2024	0,18%	0,02	11,30	11,28	11,28	11,30	12K	2
19/02/2024	0,71%	0,08	11,28	11,28	11,28	11,28	149K	3
15/02/2024	0,36%	0,04	11,20	11,16	11,16	11,20	100K	4
14/02/2024	-0,98%	-0,11	11,16	11,16	11,16	11,16	119K	4
09/02/2024	0,99%	0,11	11,27	11,17	11,17	11,27	50K	3
08/02/2024	0,09%	0,01	11,16	11,16	11,16	11,16	11K	1
07/02/2024	0,09%	0,01	11,15	11,15	11,15	11,15	2K	1
05/02/2024	0,00%	0,00	11,14	11,14	11,14	11,14	1K	1
02/02/2024	1,27%	0,14	11,14	11,08	11,08	11,14	21K	3
01/02/2024	0,09%	0,01	11,00	11,00	11,00	11,00	44K	2
31/01/2024	0,37%	0,04	10,99	10,99	10,99	10,99	46K	3
30/01/2024	-0,18%	-0,02	10,95	11,02	10,95	11,02	368K	9
29/01/2024	0,64%	0,07	10,97	10,90	10,90	10,97	3K	3
26/01/2024	1,30%	0,14	10,90	10,89	10,89	10,90	129K	6
22/01/2024	0,00%	0,00	10,76	10,76	10,76	10,76	4K	2
18/01/2024	0,00%	0,00	10,76	10,76	10,76	10,76	43K	1
16/01/2024	0,00%	0,00	10,76	10,76	10,76	10,76	44K	2
15/01/2024	0,00%	0,00	10,76	10,76	10,76	10,76	65K	2
09/01/2024	-0,19%	-0,02	10,76	10,76	10,76	10,76	1K	1
05/01/2024	0,28%	0,03	10,78	10,78	10,78	10,78	1K	1
03/01/2024	-0,09%	-0,01	10,75	10,75	10,75	10,75	1K	1
02/01/2024	-0,83%	-0,09	10,76	10,85	10,76	10,85	11K	2
28/12/2023	1,02%	0,11	10,85	10,76	10,76	10,85	3K	2
27/12/2023	-1,20%	-0,13	10,74	10,74	10,74	10,74	14K	2
13/12/2023	0,00%	0,00	10,87	10,87	10,87	10,87	1K	1
04/12/2023	1,97%	0,21	10,87	10,77	10,77	10,87	3K	3
30/11/2023	0,09%	0,01	10,66	10,66	10,66	10,66	2K	1
28/11/2023	0,95%	0,10	10,65	10,65	10,65	10,65	19K	1
27/11/2023	0,00%	0,00	10,55	10,55	10,55	10,55	2K	1
17/11/2023	0,00%	0,00	10,55	10,55	10,55	10,55	17K	1
10/11/2023	0,00%	0,00	10,55	10,55	10,55	10,55	37K	1
03/11/2023	-0,19%	-0,02	10,55	10,22	10,20	10,60	128K	19
31/10/2023	2,03%	0,21	10,57	10,77	10,57	10,77	5K	5
30/10/2023	-1,89%	-0,20	10,36	10,36	10,36	10,36	6K	3
27/10/2023	0,00%	0,00	10,56	10,56	10,56	10,56	31K	3
25/10/2023	0,09%	0,01	10,56	10,56	10,56	10,56	3K	1
24/10/2023	0,19%	0,02	10,55	10,76	10,55	10,76	3K	3
20/10/2023	-0,19%	-0,02	10,53	10,54	10,53	10,54	24K	2
19/10/2023	-0,47%	-0,05	10,55	10,53	10,53	10,55	59K	4
17/10/2023	-1,76%	-0,19	10,60	10,60	10,60	10,60	1K	1
16/10/2023	1,79%	0,19	10,79	10,79	10,79	10,79	1K	1
13/10/2023	-3,46%	-0,38	10,60	10,61	10,60	10,61	12K	11
11/10/2023	-3,68%	-0,42	10,98	10,98	10,98	10,98	1K	1
10/10/2023	0,35%	0,04	11,40	11,41	11,40	11,41	7K	2
06/10/2023	0,09%	0,01	11,36	11,36	11,36	11,36	2K	2
04/10/2023	0,44%	0,05	11,35	11,35	11,35	11,35	1K	1
03/10/2023	-1,99%	-0,23	11,30	11,39	11,30	11,39	6K	3
28/09/2023	2,95%	0,33	11,53	11,53	11,53	11,53	3K	2
27/09/2023	-1,67%	-0,19	11,20	11,20	11,20	11,20	11K	1
25/09/2023	0,80%	0,09	11,39	11,39	11,39	11,39	2K	1
22/09/2023	-0,62%	-0,07	11,30	11,30	11,30	11,30	1K	1
21/09/2023	0,35%	0,04	11,37	11,33	11,30	12,00	26K	10
20/09/2023	0,27%	0,03	11,33	11,49	11,33	11,49	3K	2
19/09/2023	0,00%	0,00	11,30	11,49	11,30	11,49	2K	2
18/09/2023	0,00%	0,00	11,30	11,30	11,30	11,30	12K	3
15/09/2023	4,05%	0,44	11,30	11,18	11,18	11,30	2K	2
13/09/2023	0,00%	0,00	10,86	10,86	10,86	10,86	2K	1
31/08/2023	1,02%	0,11	10,86	10,86	10,86	10,94	11K	3
30/08/2023	-0,46%	-0,05	10,75	10,85	10,75	10,85	61K	9
29/08/2023	2,96%	0,31	10,80	10,85	10,80	10,85	2K	2
24/08/2023	-0,10%	-0,01	10,49	10,51	10,49	10,51	23K	3
23/08/2023	-0,10%	-0,01	10,50	10,51	10,49	10,51	22K	6
17/08/2023	-1,78%	-0,19	10,51	10,21	10,21	10,70	14K	5
11/08/2023	4,90%	0,50	10,70	10,70	10,70	10,70	11K	3
08/08/2023	-1,16%	-0,12	10,20	10,20	10,20	10,20	1K	1
03/08/2023	1,18%	0,12	10,32	10,32	10,32	10,32	31K	4
01/08/2023	-1,92%	-0,20	10,20	10,20	10,20	10,20	5K	2
25/07/2023	2,46%	0,25	10,40	10,40	10,40	10,40	7K	3
24/07/2023	0,79%	0,08	10,15	10,15	10,15	10,15	1K	1
20/07/2023	0,00%	0,00	10,07	10,07	10,07	10,07	1K	1
19/07/2023	-2,89%	-0,30	10,07	9,95	9,95	10,07	16K	7
07/07/2023	3,70%	0,37	10,37	10,20	10,20	10,37	2K	2
06/07/2023	-1,96%	-0,20	10,00	10,00	10,00	10,00	1000	1
28/06/2023	2,10%	0,21	10,20	9,70	9,70	10,20	6K	2
27/06/2023	0,00%	0,00	9,99	9,72	9,67	9,99	24K	5
23/06/2023	1,94%	0,19	9,99	9,90	9,90	9,99	3K	3
22/06/2023	8,65%	0,78	9,80	9,00	8,50	9,80	48K	13
21/06/2023	-7,96%	-0,78	9,02	9,82	9,00	9,82	44K	10
20/06/2023	-2,68%	-0,27	9,80	9,26	9,26	9,80	5K	3
14/06/2023	0,70%	0,07	10,07	10,07	10,07	10,07	1K	1
06/06/2023	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
02/06/2023	-2,15%	-0,22	10,00	10,00	10,00	10,00	1000	1
31/05/2023	2,10%	0,21	10,22	10,22	10,22	10,22	1K	1
30/05/2023	0,10%	0,01	10,01	9,88	9,88	10,01	7K	3
29/05/2023	2,04%	0,20	10,00	10,00	10,00	10,00	3K	2
24/05/2023	-1,41%	-0,14	9,80	9,90	9,30	9,90	64K	48
19/05/2023	0,40%	0,04	9,94	9,94	9,94	9,95	3K	3
17/05/2023	4,21%	0,40	9,90	9,90	9,90	9,90	990	1
15/05/2023	-1,04%	-0,10	9,50	9,43	9,43	9,50	19K	2
11/05/2023	0,52%	0,05	9,60	9,60	9,60	9,60	5K	1
10/05/2023	1,60%	0,15	9,55	9,55	9,55	9,55	955	1
08/05/2023	-0,95%	-0,09	9,40	9,40	9,40	9,40	4K	3
05/05/2023	0,96%	0,09	9,49	9,41	9,41	9,49	97K	11
04/05/2023	-0,95%	-0,09	9,40	9,40	9,40	9,40	940	1
28/04/2023	0,96%	0,09	9,49	9,49	9,49	9,49	949	1
27/04/2023	-1,78%	-0,17	9,40	9,35	9,35	9,40	11K	3
26/04/2023	0,00%	0,00	9,57	9,32	9,32	9,57	6K	4
17/04/2023	-3,33%	-0,33	9,57	9,30	9,30	9,57	9K	4
12/04/2023	-0,50%	-0,05	9,90	9,90	9,90	9,90	990	1
11/04/2023	5,85%	0,55	9,95	9,30	9,30	9,95	2K	2
10/04/2023	3,18%	0,29	9,40	9,45	9,40	9,45	12K	6
06/04/2023	-3,50%	-0,33	9,11	9,10	9,10	9,38	16K	7
04/04/2023	-0,21%	-0,02	9,44	9,45	9,38	9,45	34K	5
03/04/2023	0,00%	0,00	9,46	9,35	9,35	9,46	12K	3
31/03/2023	2,16%	0,20	9,46	9,45	9,45	9,46	2K	2
28/03/2023	1,20%	0,11	9,26	9,26	9,26	9,26	926	1
21/03/2023	0,55%	0,05	9,15	9,15	9,15	9,15	915	1
20/03/2023	1,11%	0,10	9,10	9,01	9,00	9,20	25K	6
17/03/2023	-2,39%	-0,22	9,00	9,00	9,00	9,00	3K	1
16/03/2023	3,02%	0,27	9,22	9,49	9,22	9,49	4K	3
15/03/2023	-7,64%	-0,74	8,95	8,95	8,95	8,95	895	1
08/03/2023	5,56%	0,51	9,69	9,69	9,69	9,69	969	1
06/03/2023	-0,22%	-0,02	9,18	9,11	9,11	9,22	3K	3
03/03/2023	0,33%	0,03	9,20	9,00	9,00	9,20	11K	3
24/02/2023	0,22%	0,02	9,17	9,30	9,11	9,30	9K	6
23/02/2023	-2,56%	-0,24	9,15	9,20	9,15	9,30	8K	6
22/02/2023	-	-	9,39	9,39	9,39	9,39	939	1

Date,Open,High,Low,Close,Volume
26-Mar-24,12.86,12.86,12.86,12.86,38580
20-Mar-24,12.83,12.83,12.83,12.83,19245
19-Mar-24,12.85,12.85,12.85,12.85,44975
14-Mar-24,12.82,12.82,12.82,12.82,38460
13-Mar-24,12.82,12.82,12.82,12.82,38460
12-Mar-24,12.82,12.82,12.82,12.82,51280
11-Mar-24,12.76,12.82,12.76,12.82,67843
07-Mar-24,12.79,12.79,12.79,12.79,3837
06-Mar-24,12.78,12.78,12.78,12.78,42174
05-Mar-24,12.78,12.78,12.78,12.78,1278
04-Mar-24,13.11,13.60,13.11,13.15,10606
01-Mar-24,12.76,12.76,12.76,12.76,302412
28-Feb-24,11.22,12.76,11.22,12.76,34804
27-Feb-24,10.32,11.11,10.32,10.36,9395
26-Feb-24,11.25,11.25,10.79,10.79,25645
23-Feb-24,11.32,11.35,11.32,11.35,54366
22-Feb-24,11.30,11.30,11.30,11.30,50850
21-Feb-24,11.28,11.30,11.28,11.30,12410
19-Feb-24,11.28,11.28,11.28,11.28,148896
15-Feb-24,11.16,11.20,11.16,11.20,99676
14-Feb-24,11.16,11.16,11.16,11.16,119412
09-Feb-24,11.17,11.27,11.17,11.27,49578
08-Feb-24,11.16,11.16,11.16,11.16,11160
07-Feb-24,11.15,11.15,11.15,11.15,2230
05-Feb-24,11.14,11.14,11.14,11.14,1114
02-Feb-24,11.08,11.14,11.08,11.14,21160
01-Feb-24,11.00,11.00,11.00,11.00,44000
31-Jan-24,10.99,10.99,10.99,10.99,46158
30-Jan-24,11.02,11.02,10.95,10.95,368190
29-Jan-24,10.90,10.97,10.90,10.97,3277
26-Jan-24,10.89,10.90,10.89,10.90,128602
22-Jan-24,10.76,10.76,10.76,10.76,4304
18-Jan-24,10.76,10.76,10.76,10.76,43040
16-Jan-24,10.76,10.76,10.76,10.76,44116
15-Jan-24,10.76,10.76,10.76,10.76,64560
09-Jan-24,10.76,10.76,10.76,10.76,1076
05-Jan-24,10.78,10.78,10.78,10.78,1078
03-Jan-24,10.75,10.75,10.75,10.75,1075
02-Jan-24,10.85,10.85,10.76,10.76,10769
28-Dec-23,10.76,10.85,10.76,10.85,3237
27-Dec-23,10.74,10.74,10.74,10.74,13962
13-Dec-23,10.87,10.87,10.87,10.87,1087
04-Dec-23,10.77,10.87,10.77,10.87,3244
30-Nov-23,10.66,10.66,10.66,10.66,2132
28-Nov-23,10.65,10.65,10.65,10.65,19170
27-Nov-23,10.55,10.55,10.55,10.55,2110
17-Nov-23,10.55,10.55,10.55,10.55,16880
10-Nov-23,10.55,10.55,10.55,10.55,36925
03-Nov-23,10.22,10.60,10.20,10.55,128278
31-Oct-23,10.77,10.77,10.57,10.57,5307
30-Oct-23,10.36,10.36,10.36,10.36,6136
27-Oct-23,10.56,10.56,10.56,10.56,30612
25-Oct-23,10.56,10.56,10.56,10.56,3168
24-Oct-23,10.76,10.76,10.55,10.55,3197
20-Oct-23,10.54,10.54,10.53,10.53,24220
19-Oct-23,10.53,10.55,10.53,10.55,59076
17-Oct-23,10.60,10.60,10.60,10.60,1060
16-Oct-23,10.79,10.79,10.79,10.79,1079
13-Oct-23,10.61,10.61,10.60,10.60,11662
11-Oct-23,10.98,10.98,10.98,10.98,1098
10-Oct-23,11.41,11.41,11.40,11.40,6843
06-Oct-23,11.36,11.36,11.36,11.36,2272
04-Oct-23,11.35,11.35,11.35,11.35,1135
03-Oct-23,11.39,11.39,11.30,11.30,5669
28-Sep-23,11.53,11.53,11.53,11.53,3459
27-Sep-23,11.20,11.20,11.20,11.20,11200
25-Sep-23,11.39,11.39,11.39,11.39,2278
22-Sep-23,11.30,11.30,11.30,11.30,1130
21-Sep-23,11.33,12.00,11.30,11.37,26376
20-Sep-23,11.49,11.49,11.33,11.33,3431
19-Sep-23,11.49,11.49,11.30,11.30,2279
18-Sep-23,11.30,11.30,11.30,11.30,12430
15-Sep-23,11.18,11.30,11.18,11.30,2248
13-Sep-23,10.86,10.86,10.86,10.86,2172
31-Aug-23,10.86,10.94,10.86,10.86,10868
30-Aug-23,10.85,10.85,10.75,10.75,61355
29-Aug-23,10.85,10.85,10.80,10.80,2165
24-Aug-23,10.51,10.51,10.49,10.49,23100
23-Aug-23,10.51,10.51,10.49,10.50,22043
17-Aug-23,10.21,10.70,10.21,10.51,14432
11-Aug-23,10.70,10.70,10.70,10.70,10700
08-Aug-23,10.20,10.20,10.20,10.20,1020
03-Aug-23,10.32,10.32,10.32,10.32,30960
01-Aug-23,10.20,10.20,10.20,10.20,5100
25-Jul-23,10.40,10.40,10.40,10.40,7280
24-Jul-23,10.15,10.15,10.15,10.15,1015
20-Jul-23,10.07,10.07,10.07,10.07,1007
19-Jul-23,9.95,10.07,9.95,10.07,16063
07-Jul-23,10.20,10.37,10.20,10.37,2057
06-Jul-23,10.00,10.00,10.00,10.00,1000
28-Jun-23,9.70,10.20,9.70,10.20,6070
27-Jun-23,9.72,9.99,9.67,9.99,24434
23-Jun-23,9.90,9.99,9.90,9.99,2988
22-Jun-23,9.00,9.80,8.50,9.80,48125
21-Jun-23,9.82,9.82,9.00,9.02,44227
20-Jun-23,9.26,9.80,9.26,9.80,4792
14-Jun-23,10.07,10.07,10.07,10.07,1007
06-Jun-23,10.00,10.00,10.00,10.00,1000
02-Jun-23,10.00,10.00,10.00,10.00,1000
31-May-23,10.22,10.22,10.22,10.22,1022
30-May-23,9.88,10.01,9.88,10.01,6980
29-May-23,10.00,10.00,10.00,10.00,3000
24-May-23,9.90,9.90,9.30,9.80,63640
19-May-23,9.94,9.95,9.94,9.94,2983
17-May-23,9.90,9.90,9.90,9.90,990
15-May-23,9.43,9.50,9.43,9.50,18930
11-May-23,9.60,9.60,9.60,9.60,4800
10-May-23,9.55,9.55,9.55,9.55,955
08-May-23,9.40,9.40,9.40,9.40,3760
05-May-23,9.41,9.49,9.41,9.49,97263
04-May-23,9.40,9.40,9.40,9.40,940
28-Apr-23,9.49,9.49,9.49,9.49,949
27-Apr-23,9.35,9.40,9.35,9.40,11272
26-Apr-23,9.32,9.57,9.32,9.57,5617
17-Apr-23,9.30,9.57,9.30,9.57,9328
12-Apr-23,9.90,9.90,9.90,9.90,990
11-Apr-23,9.30,9.95,9.30,9.95,1925
10-Apr-23,9.45,9.45,9.40,9.40,12255
06-Apr-23,9.10,9.38,9.10,9.11,16412
04-Apr-23,9.45,9.45,9.38,9.44,33849
03-Apr-23,9.35,9.46,9.35,9.46,12276
31-Mar-23,9.45,9.46,9.45,9.46,1891
28-Mar-23,9.26,9.26,9.26,9.26,926
21-Mar-23,9.15,9.15,9.15,9.15,915
20-Mar-23,9.01,9.20,9.00,9.10,24561
17-Mar-23,9.00,9.00,9.00,9.00,2700
16-Mar-23,9.49,9.49,9.22,9.22,3715
15-Mar-23,8.95,8.95,8.95,8.95,895
08-Mar-23,9.69,9.69,9.69,9.69,969
06-Mar-23,9.11,9.22,9.11,9.18,2751
03-Mar-23,9.00,9.20,9.00,9.20,11000
24-Feb-23,9.30,9.30,9.11,9.17,9184
23-Feb-23,9.20,9.30,9.15,9.15,8290
22-Feb-23,9.39,9.39,9.39,9.39,939

*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: BRIV3