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
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	3,76%	0,34	9,39	9,39	9,39	9,39	939	1
14/02/2023	-3,62%	-0,34	9,05	9,33	9,01	9,33	12K	6
10/02/2023	4,33%	0,39	9,39	9,00	9,00	9,39	6K	4
06/02/2023	0,00%	0,00	9,00	9,00	9,00	9,00	19K	6
02/02/2023	4,65%	0,40	9,00	8,80	8,80	9,00	17K	3
01/02/2023	-6,52%	-0,60	8,60	8,75	8,60	8,81	72K	18
31/01/2023	1,66%	0,15	9,20	8,94	8,86	9,20	5K	4
30/01/2023	-4,64%	-0,44	9,05	9,03	9,03	9,05	15K	4
25/01/2023	-2,67%	-0,26	9,49	9,70	9,05	9,77	10K	7
24/01/2023	2,85%	0,27	9,75	9,60	9,60	9,75	3K	2
18/01/2023	5,33%	0,48	9,48	9,03	9,03	9,48	3K	3
16/01/2023	-4,15%	-0,39	9,00	9,00	9,00	9,00	2K	2
13/01/2023	-1,16%	-0,11	9,39	9,01	9,00	9,39	5K	4
12/01/2023	3,15%	0,29	9,50	9,23	9,20	9,50	4K	4
11/01/2023	-5,34%	-0,52	9,21	9,20	9,20	9,31	4K	4
10/01/2023	5,19%	0,48	9,73	9,25	8,81	9,73	22K	12
06/01/2023	-1,07%	-0,10	9,25	9,25	9,25	9,25	5K	2
05/01/2023	0,11%	0,01	9,35	9,35	9,35	9,35	935	1
04/01/2023	3,78%	0,34	9,34	9,34	9,34	9,34	47K	3
03/01/2023	0,00%	0,00	9,00	9,33	8,83	9,33	5K	4
02/01/2023	-3,64%	-0,34	9,00	9,00	9,00	9,00	900	1
29/12/2022	0,00%	0,00	9,34	9,34	9,34	9,34	934	1
27/12/2022	0,32%	0,03	9,34	9,01	9,00	9,34	8K	6
23/12/2022	-0,21%	-0,02	9,31	9,32	9,31	9,33	6K	4
22/12/2022	1,97%	0,18	9,33	9,31	9,31	9,33	6K	3
20/12/2022	0,11%	0,01	9,15	9,15	9,14	9,15	16K	5
19/12/2022	1,44%	0,13	9,14	9,00	9,00	9,14	3K	3
16/12/2022	4,65%	0,40	9,01	9,20	9,01	9,20	10K	6
15/12/2022	-3,26%	-0,29	8,61	9,49	8,61	9,49	10K	9
14/12/2022	-1,22%	-0,11	8,90	8,81	8,70	9,00	26K	19
13/12/2022	-3,12%	-0,29	9,01	8,80	8,80	9,19	3K	3
12/12/2022	0,00%	0,00	9,30	8,56	8,42	9,30	13K	11
08/12/2022	-0,21%	-0,02	9,30	9,30	9,30	9,30	930	1
07/12/2022	2,31%	0,21	9,32	9,34	9,32	9,34	5K	3
06/12/2022	-1,62%	-0,15	9,11	9,28	9,11	9,35	72K	30
05/12/2022	-3,44%	-0,33	9,26	9,26	9,26	9,26	3K	2
02/12/2022	6,56%	0,59	9,59	9,03	9,03	9,59	35K	14
01/12/2022	-2,81%	-0,26	9,00	8,85	8,81	9,00	4K	4
30/11/2022	-0,96%	-0,09	9,26	9,42	9,23	9,43	14K	10
29/11/2022	0,32%	0,03	9,35	9,11	9,01	9,40	40K	20
28/11/2022	-2,82%	-0,27	9,32	9,60	9,20	9,68	82K	59
25/11/2022	-1,24%	-0,12	9,59	9,89	9,46	10,11	58K	36
24/11/2022	29,47%	2,21	9,71	10,63	9,20	11,50	202K	119
22/11/2022	-0,53%	-0,04	7,50	7,40	7,21	7,89	10K	13
17/11/2022	-	-	7,54	7,54	7,54	7,54	754	1

Date,Open,High,Low,Close,Volume
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
14-Feb-23,9.33,9.33,9.01,9.05,11749
10-Feb-23,9.00,9.39,9.00,9.39,6365
06-Feb-23,9.00,9.00,9.00,9.00,18900
02-Feb-23,8.80,9.00,8.80,9.00,16900
01-Feb-23,8.75,8.81,8.60,8.60,72136
31-Jan-23,8.94,9.20,8.86,9.20,5370
30-Jan-23,9.03,9.05,9.03,9.05,15368
25-Jan-23,9.70,9.77,9.05,9.49,10479
24-Jan-23,9.60,9.75,9.60,9.75,2895
18-Jan-23,9.03,9.48,9.03,9.48,2761
16-Jan-23,9.00,9.00,9.00,9.00,1800
13-Jan-23,9.01,9.39,9.00,9.39,4579
12-Jan-23,9.23,9.50,9.20,9.50,3743
11-Jan-23,9.20,9.31,9.20,9.21,3702
10-Jan-23,9.25,9.73,8.81,9.73,22363
06-Jan-23,9.25,9.25,9.25,9.25,4625
05-Jan-23,9.35,9.35,9.35,9.35,935
04-Jan-23,9.34,9.34,9.34,9.34,46700
03-Jan-23,9.33,9.33,8.83,9.00,5447
02-Jan-23,9.00,9.00,9.00,9.00,900
29-Dec-22,9.34,9.34,9.34,9.34,934
27-Dec-22,9.01,9.34,9.00,9.34,8243
23-Dec-22,9.32,9.33,9.31,9.31,5591
22-Dec-22,9.31,9.33,9.31,9.33,5595
20-Dec-22,9.15,9.15,9.14,9.15,15553
19-Dec-22,9.00,9.14,9.00,9.14,2728
16-Dec-22,9.20,9.20,9.01,9.01,10019
15-Dec-22,9.49,9.49,8.61,8.61,9913
14-Dec-22,8.81,9.00,8.70,8.90,25590
13-Dec-22,8.80,9.19,8.80,9.01,2700
12-Dec-22,8.56,9.30,8.42,9.30,13368
08-Dec-22,9.30,9.30,9.30,9.30,930
07-Dec-22,9.34,9.34,9.32,9.32,4664
06-Dec-22,9.28,9.35,9.11,9.11,72292
05-Dec-22,9.26,9.26,9.26,9.26,2778
02-Dec-22,9.03,9.59,9.03,9.59,34977
01-Dec-22,8.85,9.00,8.81,9.00,4442
30-Nov-22,9.42,9.43,9.23,9.26,14024
29-Nov-22,9.11,9.40,9.01,9.35,40375
28-Nov-22,9.60,9.68,9.20,9.32,82468
25-Nov-22,9.89,10.11,9.46,9.59,57502
24-Nov-22,10.63,11.50,9.20,9.71,201935
22-Nov-22,7.40,7.89,7.21,7.50,9724
17-Nov-22,7.54,7.54,7.54,7.54,754

*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