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
22/07/2021	4,60%	0,46	10,47	9,97	9,97	10,47	2K	2
21/07/2021	-1,48%	-0,15	10,01	10,04	9,93	10,10	4K	4
20/07/2021	-1,55%	-0,16	10,16	10,20	10,16	10,20	6K	3
19/07/2021	-3,55%	-0,38	10,32	10,57	10,12	10,70	27K	11
16/07/2021	-1,20%	-0,13	10,70	10,15	10,15	10,70	2K	2
15/07/2021	3,74%	0,39	10,83	10,44	10,11	11,15	15K	10
13/07/2021	-0,10%	-0,01	10,44	10,00	10,00	10,44	2K	2
12/07/2021	3,36%	0,34	10,45	10,00	9,99	10,45	8K	4
07/07/2021	0,60%	0,06	10,11	10,10	10,00	10,11	6K	5
06/07/2021	-1,47%	-0,15	10,05	10,08	10,05	10,08	3K	3
05/07/2021	-2,67%	-0,28	10,20	10,12	10,01	10,38	13K	10

01/07/2021	1,75%	0,18	10,48	10,20	10,10	10,48	8K	4
30/06/2021	1,88%	0,19	10,30	10,49	10,03	11,96	233K	108
29/06/2021	-5,78%	-0,62	10,11	10,00	10,00	10,11	4K	3
28/06/2021	1,32%	0,14	10,73	10,70	10,70	10,73	2K	2
25/06/2021	5,37%	0,54	10,59	11,28	10,49	11,28	9K	7
24/06/2021	2,55%	0,25	10,05	10,00	10,00	10,19	47K	7
23/06/2021	-0,81%	-0,08	9,80	9,85	9,80	9,85	10K	4
22/06/2021	-2,66%	-0,27	9,88	10,00	9,88	10,00	3K	3
21/06/2021	1,50%	0,15	10,15	9,88	9,88	10,15	3K	3
18/06/2021	-0,50%	-0,05	10,00	10,00	10,00	10,00	32K	3
17/06/2021	-0,30%	-0,03	10,05	10,05	10,05	10,05	1K	1
16/06/2021	-2,61%	-0,27	10,08	10,23	10,06	10,23	4K	4
14/06/2021	1,07%	0,11	10,35	10,30	10,18	11,30	18K	15
11/06/2021	0,00%	0,00	10,24	10,24	10,24	10,24	1K	1
10/06/2021	2,40%	0,24	10,24	10,19	10,19	10,24	2K	2
09/06/2021	-6,63%	-0,71	10,00	10,00	10,00	10,00	1000	1
08/06/2021	4,39%	0,45	10,71	10,26	10,26	10,94	8K	7
07/06/2021	0,10%	0,01	10,26	10,13	10,13	10,26	13K	10
04/06/2021	-2,38%	-0,25	10,25	10,37	10,13	10,37	5K	4
02/06/2021	1,25%	0,13	10,50	10,37	10,37	11,50	32K	16
01/06/2021	0,19%	0,02	10,37	10,23	10,23	10,50	16K	6
31/05/2021	-2,82%	-0,30	10,35	10,52	10,35	10,52	2K	2
28/05/2021	5,13%	0,52	10,65	10,25	10,25	10,70	32K	11
27/05/2021	-0,39%	-0,04	10,13	10,17	9,71	10,22	14K	10
26/05/2021	-4,95%	-0,53	10,17	10,01	10,01	10,42	8K	7
21/05/2021	-1,38%	-0,15	10,70	10,10	10,10	10,70	25K	15
18/05/2021	0,46%	0,05	10,85	10,30	10,30	11,00	3K	3
17/05/2021	2,76%	0,29	10,80	10,50	10,30	10,81	5K	5
14/05/2021	-7,64%	-0,87	10,51	11,30	10,22	11,30	62K	39
13/05/2021	20,42%	1,93	11,38	9,46	9,46	11,96	161K	98
12/05/2021	0,00%	0,00	9,45	9,45	9,45	9,74	43K	9
11/05/2021	0,00%	0,00	9,45	9,45	9,45	9,45	3K	2
10/05/2021	-0,53%	-0,05	9,45	9,45	9,45	9,45	945	1
07/05/2021	0,53%	0,05	9,50	9,47	9,45	9,50	9K	6
06/05/2021	-0,53%	-0,05	9,45	9,45	9,45	9,47	51K	40
05/05/2021	0,53%	0,05	9,50	9,46	9,45	9,69	33K	33
04/05/2021	-4,06%	-0,40	9,45	9,70	9,45	9,70	33K	30
30/04/2021	-1,40%	-0,14	9,85	9,87	9,85	9,87	4K	3
29/04/2021	0,91%	0,09	9,99	10,49	9,99	10,49	3K	3
28/04/2021	3,02%	0,29	9,90	9,73	9,73	9,90	13K	7
27/04/2021	-5,32%	-0,54	9,61	9,55	9,45	9,67	48K	20
26/04/2021	1,50%	0,15	10,15	10,15	10,15	10,15	1K	1
23/04/2021	1,01%	0,10	10,00	9,44	9,44	10,14	12K	8
22/04/2021	0,30%	0,03	9,90	10,00	9,90	10,00	15K	2
20/04/2021	-2,08%	-0,21	9,87	10,30	9,87	10,99	13K	9
19/04/2021	-1,18%	-0,12	10,08	10,08	10,08	10,08	3K	2
16/04/2021	4,08%	0,40	10,20	9,93	9,80	10,20	6K	5
14/04/2021	0,41%	0,04	9,80	10,00	9,80	10,00	3K	2
13/04/2021	-1,21%	-0,12	9,76	9,76	9,76	9,76	4K	2
12/04/2021	-0,30%	-0,03	9,88	9,79	9,37	10,00	13K	13
09/04/2021	-2,65%	-0,27	9,91	10,06	9,91	10,06	15K	3
08/04/2021	-1,17%	-0,12	10,18	10,18	10,18	10,18	1K	1
07/04/2021	-5,16%	-0,56	10,30	10,86	10,20	10,86	17K	15
06/04/2021	-1,27%	-0,14	10,86	10,87	10,01	10,87	61K	10
05/04/2021	7,74%	0,79	11,00	10,20	9,41	11,00	35K	21
01/04/2021	2,20%	0,22	10,21	10,41	10,09	10,41	19K	14
31/03/2021	7,88%	0,73	9,99	9,99	9,99	9,99	223K	3
29/03/2021	0,00%	0,00	9,26	9,26	9,26	9,26	33K	1
26/03/2021	0,00%	0,00	9,26	9,26	9,26	9,26	2K	1
25/03/2021	0,00%	0,00	9,26	9,26	9,26	9,26	926	1
24/03/2021	0,11%	0,01	9,26	9,26	9,26	9,26	926	1
23/03/2021	-0,11%	-0,01	9,25	9,25	9,25	9,25	2K	2
22/03/2021	-2,32%	-0,22	9,26	9,37	9,26	9,37	4K	3
19/03/2021	-0,32%	-0,03	9,48	9,22	9,16	9,48	5K	5
16/03/2021	1,17%	0,11	9,51	9,51	9,51	9,51	951	1
11/03/2021	-1,26%	-0,12	9,40	9,40	9,40	9,40	940	1
09/03/2021	2,37%	0,22	9,52	10,00	9,52	10,40	19K	15
08/03/2021	-0,96%	-0,09	9,30	9,20	9,20	9,30	45K	11
05/03/2021	0,64%	0,06	9,39	9,70	9,20	9,70	7K	6
04/03/2021	2,30%	0,21	9,33	9,30	9,10	9,33	54K	14
03/03/2021	-7,88%	-0,78	9,12	9,90	9,12	9,90	80K	15
02/03/2021	-6,60%	-0,70	9,90	9,88	9,80	10,00	51K	19
01/03/2021	-1,58%	-0,17	10,60	10,60	10,60	10,60	35K	5
26/02/2021	-1,19%	-0,13	10,77	10,77	10,77	10,77	1K	1
25/02/2021	-1,80%	-0,20	10,90	11,30	10,90	11,50	64K	20
24/02/2021	0,82%	0,09	11,10	11,00	11,00	11,50	59K	20
23/02/2021	0,09%	0,01	11,01	11,01	11,00	11,01	6K	4
22/02/2021	-0,09%	-0,01	11,00	11,01	11,00	11,01	9K	6
19/02/2021	0,00%	0,00	11,01	11,01	11,01	11,01	28K	9
18/02/2021	-0,09%	-0,01	11,01	11,02	11,01	11,02	15K	4
17/02/2021	0,00%	0,00	11,02	11,02	11,02	11,18	7K	5
12/02/2021	-0,63%	-0,07	11,02	11,05	11,02	11,05	14K	6
11/02/2021	0,73%	0,08	11,09	11,25	11,09	11,25	9K	5
10/02/2021	-2,48%	-0,28	11,01	11,25	10,58	12,29	81K	43
09/02/2021	-1,83%	-0,21	11,29	11,50	11,25	11,50	49K	19
08/02/2021	-3,36%	-0,40	11,50	11,70	11,50	11,84	92K	61
05/02/2021	-1,24%	-0,15	11,90	12,32	11,80	12,32	142K	32
04/02/2021	-1,15%	-0,14	12,05	12,14	11,97	12,22	37K	19
03/02/2021	1,92%	0,23	12,19	11,96	11,91	12,44	22K	12
02/02/2021	-0,66%	-0,08	11,96	12,06	11,93	12,06	61K	22
01/02/2021	-0,41%	-0,05	12,04	12,09	12,03	12,09	10K	8
29/01/2021	1,26%	0,15	12,09	12,11	12,02	12,26	58K	19
28/01/2021	-2,93%	-0,36	11,94	12,30	11,54	12,30	28K	19
27/01/2021	-8,89%	-1,20	12,30	13,70	11,61	13,86	326K	153
26/01/2021	4,49%	0,58	13,50	12,50	11,00	14,80	316K	150
22/01/2021	3,19%	0,40	12,92	12,60	12,59	12,92	18K	9
21/01/2021	-8,81%	-1,21	12,52	13,60	12,20	13,89	73K	32
20/01/2021	5,13%	0,67	13,73	13,31	12,50	14,00	103K	26
19/01/2021	-4,39%	-0,60	13,06	13,67	12,31	13,69	113K	53
18/01/2021	13,93%	1,67	13,66	12,45	12,45	16,50	760K	289
15/01/2021	-3,23%	-0,40	11,99	12,03	11,50	12,06	18K	13
14/01/2021	-1,74%	-0,22	12,39	12,47	11,62	12,75	77K	46
13/01/2021	-10,69%	-1,51	12,61	13,50	12,20	13,63	148K	74
12/01/2021	-11,75%	-1,88	14,12	16,48	11,50	18,60	1M	602
11/01/2021	83,91%	7,30	16,00	9,16	9,16	17,10	1M	597
07/01/2021	-1,14%	-0,10	8,70	8,96	8,70	9,08	12K	10
05/01/2021	-0,68%	-0,06	8,80	8,81	8,80	8,81	10K	3
04/01/2021	-0,45%	-0,04	8,86	8,86	8,86	8,86	3K	1
30/12/2020	1,02%	0,09	8,90	8,80	8,80	8,90	4K	2
29/12/2020	-3,19%	-0,29	8,81	9,10	8,81	9,10	12K	5
28/12/2020	3,41%	0,30	9,10	9,10	9,10	9,10	5K	1
23/12/2020	-1,68%	-0,15	8,80	8,80	8,80	8,80	880	1
22/12/2020	4,07%	0,35	8,95	8,95	8,95	9,00	19K	7
21/12/2020	-1,15%	-0,10	8,60	8,60	8,60	8,81	7K	7
17/12/2020	-3,33%	-0,30	8,70	9,00	8,60	9,00	28K	7
16/12/2020	4,65%	0,40	9,00	8,87	8,87	9,00	20K	6
15/12/2020	0,00%	0,00	8,60	8,66	8,60	8,66	11K	4
14/12/2020	-0,46%	-0,04	8,60	8,60	8,60	8,60	2K	2
11/12/2020	-4,00%	-0,36	8,64	8,61	8,61	8,64	2K	2
07/12/2020	4,53%	0,39	9,00	8,95	8,61	9,02	11K	8
04/12/2020	-1,60%	-0,14	8,61	8,93	8,61	8,93	3K	3
03/12/2020	0,23%	0,02	8,75	8,76	8,75	8,76	2K	2
01/12/2020	-	-	8,73	8,73	8,73	8,73	873	1

Date,Open,High,Low,Close,Volume
22-Jul-21,9.97,10.47,9.97,10.47,2044
21-Jul-21,10.04,10.10,9.93,10.01,4008
20-Jul-21,10.20,10.20,10.16,10.16,6112
19-Jul-21,10.57,10.70,10.12,10.32,26858
16-Jul-21,10.15,10.70,10.15,10.70,2085
15-Jul-21,10.44,11.15,10.11,10.83,15173
13-Jul-21,10.00,10.44,10.00,10.44,2044
12-Jul-21,10.00,10.45,9.99,10.45,8064
07-Jul-21,10.10,10.11,10.00,10.11,6030
06-Jul-21,10.08,10.08,10.05,10.05,3018
05-Jul-21,10.12,10.38,10.01,10.20,13225
01-Jul-21,10.20,10.48,10.10,10.48,8168
30-Jun-21,10.49,11.96,10.03,10.30,232800
29-Jun-21,10.00,10.11,10.00,10.11,4012
28-Jun-21,10.70,10.73,10.70,10.73,2143
25-Jun-21,11.28,11.28,10.49,10.59,8675
24-Jun-21,10.00,10.19,10.00,10.05,47054
23-Jun-21,9.85,9.85,9.80,9.80,9805
22-Jun-21,10.00,10.00,9.88,9.88,2978
21-Jun-21,9.88,10.15,9.88,10.15,2991
18-Jun-21,10.00,10.00,10.00,10.00,32000
17-Jun-21,10.05,10.05,10.05,10.05,1005
16-Jun-21,10.23,10.23,10.06,10.08,4044
14-Jun-21,10.30,11.30,10.18,10.35,18276
11-Jun-21,10.24,10.24,10.24,10.24,1024
10-Jun-21,10.19,10.24,10.19,10.24,2043
09-Jun-21,10.00,10.00,10.00,10.00,1000
08-Jun-21,10.26,10.94,10.26,10.71,7544
07-Jun-21,10.13,10.26,10.13,10.26,13246
04-Jun-21,10.37,10.37,10.13,10.25,5125
02-Jun-21,10.37,11.50,10.37,10.50,31971
01-Jun-21,10.23,10.50,10.23,10.37,15695
31-May-21,10.52,10.52,10.35,10.35,2087
28-May-21,10.25,10.70,10.25,10.65,31754
27-May-21,10.17,10.22,9.71,10.13,14055
26-May-21,10.01,10.42,10.01,10.17,8152
21-May-21,10.10,10.70,10.10,10.70,24796
18-May-21,10.30,11.00,10.30,10.85,3215
17-May-21,10.50,10.81,10.30,10.80,5271
14-May-21,11.30,11.30,10.22,10.51,62426
13-May-21,9.46,11.96,9.46,11.38,161335
12-May-21,9.45,9.74,9.45,9.45,42805
11-May-21,9.45,9.45,9.45,9.45,2835
10-May-21,9.45,9.45,9.45,9.45,945
07-May-21,9.47,9.50,9.45,9.50,8536
06-May-21,9.45,9.47,9.45,9.45,51035
05-May-21,9.46,9.69,9.45,9.50,33168
04-May-21,9.70,9.70,9.45,9.45,33337
30-Apr-21,9.87,9.87,9.85,9.85,3942
29-Apr-21,10.49,10.49,9.99,9.99,3080
28-Apr-21,9.73,9.90,9.73,9.90,12749
27-Apr-21,9.55,9.67,9.45,9.61,48476
26-Apr-21,10.15,10.15,10.15,10.15,1015
23-Apr-21,9.44,10.14,9.44,10.00,11859
22-Apr-21,10.00,10.00,9.90,9.90,14990
20-Apr-21,10.30,10.99,9.87,9.87,13316
19-Apr-21,10.08,10.08,10.08,10.08,3024
16-Apr-21,9.93,10.20,9.80,10.20,5945
14-Apr-21,10.00,10.00,9.80,9.80,2980
13-Apr-21,9.76,9.76,9.76,9.76,3904
12-Apr-21,9.79,10.00,9.37,9.88,12862
09-Apr-21,10.06,10.06,9.91,9.91,15015
08-Apr-21,10.18,10.18,10.18,10.18,1018
07-Apr-21,10.86,10.86,10.20,10.30,16528
06-Apr-21,10.87,10.87,10.01,10.86,60720
05-Apr-21,10.20,11.00,9.41,11.00,35077
01-Apr-21,10.41,10.41,10.09,10.21,18519
31-Mar-21,9.99,9.99,9.99,9.99,222777
29-Mar-21,9.26,9.26,9.26,9.26,33336
26-Mar-21,9.26,9.26,9.26,9.26,1852
25-Mar-21,9.26,9.26,9.26,9.26,926
24-Mar-21,9.26,9.26,9.26,9.26,926
23-Mar-21,9.25,9.25,9.25,9.25,1850
22-Mar-21,9.37,9.37,9.26,9.26,3715
19-Mar-21,9.22,9.48,9.16,9.48,4623
16-Mar-21,9.51,9.51,9.51,9.51,951
11-Mar-21,9.40,9.40,9.40,9.40,940
09-Mar-21,10.00,10.40,9.52,9.52,18652
08-Mar-21,9.20,9.30,9.20,9.30,44551
05-Mar-21,9.70,9.70,9.20,9.39,6570
04-Mar-21,9.30,9.33,9.10,9.33,54138
03-Mar-21,9.90,9.90,9.12,9.12,80064
02-Mar-21,9.88,10.00,9.80,9.90,51106
01-Mar-21,10.60,10.60,10.60,10.60,34980
26-Feb-21,10.77,10.77,10.77,10.77,1077
25-Feb-21,11.30,11.50,10.90,10.90,63820
24-Feb-21,11.00,11.50,11.00,11.10,59068
23-Feb-21,11.01,11.01,11.00,11.01,5502
22-Feb-21,11.01,11.01,11.00,11.00,8805
19-Feb-21,11.01,11.01,11.01,11.01,27525
18-Feb-21,11.02,11.02,11.01,11.01,15415
17-Feb-21,11.02,11.18,11.02,11.02,6648
12-Feb-21,11.05,11.05,11.02,11.02,14346
11-Feb-21,11.25,11.25,11.09,11.09,8936
10-Feb-21,11.25,12.29,10.58,11.01,81232
09-Feb-21,11.50,11.50,11.25,11.29,48804
08-Feb-21,11.70,11.84,11.50,11.50,92041
05-Feb-21,12.32,12.32,11.80,11.90,141637
04-Feb-21,12.14,12.22,11.97,12.05,37468
03-Feb-21,11.96,12.44,11.91,12.19,21712
02-Feb-21,12.06,12.06,11.93,11.96,61207
01-Feb-21,12.09,12.09,12.03,12.04,9649
29-Jan-21,12.11,12.26,12.02,12.09,58015
28-Jan-21,12.30,12.30,11.54,11.94,27719
27-Jan-21,13.70,13.86,11.61,12.30,325934
26-Jan-21,12.50,14.80,11.00,13.50,316264
22-Jan-21,12.60,12.92,12.59,12.92,17744
21-Jan-21,13.60,13.89,12.20,12.52,73121
20-Jan-21,13.31,14.00,12.50,13.73,102679
19-Jan-21,13.67,13.69,12.31,13.06,113213
18-Jan-21,12.45,16.50,12.45,13.66,759718
15-Jan-21,12.03,12.06,11.50,11.99,17814
14-Jan-21,12.47,12.75,11.62,12.39,77046
13-Jan-21,13.50,13.63,12.20,12.61,148251
12-Jan-21,16.48,18.60,11.50,14.12,1340097
11-Jan-21,9.16,17.10,9.16,16.00,1419498
07-Jan-21,8.96,9.08,8.70,8.70,12385
05-Jan-21,8.81,8.81,8.80,8.80,9688
04-Jan-21,8.86,8.86,8.86,8.86,2658
30-Dec-20,8.80,8.90,8.80,8.90,4430
29-Dec-20,9.10,9.10,8.81,8.81,11627
28-Dec-20,9.10,9.10,9.10,9.10,4550
23-Dec-20,8.80,8.80,8.80,8.80,880
22-Dec-20,8.95,9.00,8.95,8.95,18835
21-Dec-20,8.60,8.81,8.60,8.60,6902
17-Dec-20,9.00,9.00,8.60,8.70,27522
16-Dec-20,8.87,9.00,8.87,9.00,19623
15-Dec-20,8.66,8.66,8.60,8.60,11186
14-Dec-20,8.60,8.60,8.60,8.60,1720
11-Dec-20,8.61,8.64,8.61,8.64,1725
07-Dec-20,8.95,9.02,8.61,9.00,11401
04-Dec-20,8.93,8.93,8.61,8.61,2646
03-Dec-20,8.76,8.76,8.75,8.75,1751
01-Dec-20,8.73,8.73,8.73,8.73,873

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRIV3

cotações, gráficos e mais...