Cotação atual, histórico e gráfico do papel: BRSR3

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 BRSR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/07/2020	-3,66%	-0,60	15,80	16,40	15,71	16,40	1M	253
10/07/2020	-0,12%	-0,02	16,40	16,63	15,99	16,63	1M	240
09/07/2020	-1,14%	-0,19	16,42	16,61	16,38	16,61	286K	60
08/07/2020	0,24%	0,04	16,61	16,78	16,42	16,78	366K	88
07/07/2020	-1,31%	-0,22	16,57	16,70	16,48	16,77	457K	106
06/07/2020	0,24%	0,04	16,79	17,00	16,53	17,00	901K	167
03/07/2020	1,52%	0,25	16,75	16,51	16,41	16,89	201K	77
02/07/2020	-1,61%	-0,27	16,50	17,02	16,50	17,40	537K	119
01/07/2020	2,01%	0,33	16,77	16,29	16,20	16,83	198K	65
30/06/2020	-2,78%	-0,47	16,44	16,91	16,43	16,91	250K	84
29/06/2020	0,83%	0,14	16,91	16,77	16,30	17,04	251K	62

26/06/2020	-3,29%	-0,57	16,77	17,20	16,77	17,29	397K	90
25/06/2020	-2,58%	-0,46	17,34	17,31	17,30	17,65	320K	78
24/06/2020	-0,95%	-0,17	17,80	17,97	17,25	18,05	588K	81
23/06/2020	-0,11%	-0,02	17,97	17,99	17,68	18,20	330K	54
22/06/2020	-0,06%	-0,01	17,99	18,00	17,60	18,28	306K	80
19/06/2020	-0,72%	-0,13	18,00	18,49	17,50	18,90	804K	164
18/06/2020	0,06%	0,01	18,13	18,11	17,66	18,50	587K	149
17/06/2020	4,86%	0,84	18,12	17,28	16,80	19,00	2M	231
16/06/2020	1,05%	0,18	17,28	17,99	17,18	17,99	318K	76
15/06/2020	0,47%	0,08	17,10	17,00	15,99	17,10	919K	205
12/06/2020	-5,39%	-0,97	17,02	16,00	15,95	17,75	926K	232
10/06/2020	-4,36%	-0,82	17,99	18,60	17,80	18,97	622K	144
09/06/2020	5,73%	1,02	18,81	17,70	16,29	19,20	2M	543
08/06/2020	0,00%	0,00	17,79	18,30	17,65	18,60	2M	352
05/06/2020	9,14%	1,49	17,79	16,60	16,60	18,30	3M	649
04/06/2020	12,72%	1,84	16,30	15,00	15,00	16,69	5M	918
03/06/2020	9,38%	1,24	14,46	13,50	13,50	14,48	3M	349
02/06/2020	1,69%	0,22	13,22	13,19	13,18	13,35	3M	384
01/06/2020	-0,69%	-0,09	13,00	13,25	12,85	13,25	5M	727
29/05/2020	2,27%	0,29	13,09	12,80	12,58	13,09	1M	196
28/05/2020	0,55%	0,07	12,80	12,78	12,65	12,92	2M	242
27/05/2020	-0,16%	-0,02	12,73	12,80	12,73	12,84	2M	221
26/05/2020	-0,39%	-0,05	12,75	12,97	12,60	12,98	2M	267
25/05/2020	1,19%	0,15	12,80	12,82	12,80	13,00	2M	318
22/05/2020	0,32%	0,04	12,65	12,65	12,60	12,94	1M	100
21/05/2020	-1,10%	-0,14	12,61	12,76	12,61	13,29	2M	250
20/05/2020	-1,16%	-0,15	12,75	13,14	12,75	13,20	1M	216
19/05/2020	-8,58%	-1,21	12,90	14,12	12,83	14,13	2M	261
18/05/2020	-1,19%	-0,17	14,11	14,30	14,11	14,70	314K	31
15/05/2020	0,28%	0,04	14,28	13,95	13,95	14,29	10K	7
14/05/2020	3,11%	0,43	14,24	14,00	13,94	14,24	21K	13
13/05/2020	-1,78%	-0,25	13,81	14,07	13,81	14,07	149K	25
12/05/2020	-2,36%	-0,34	14,06	14,40	14,05	14,50	19K	13
11/05/2020	2,42%	0,34	14,40	14,07	14,06	14,48	52K	20
08/05/2020	-0,71%	-0,10	14,06	13,80	13,80	14,50	48K	22
07/05/2020	-2,95%	-0,43	14,16	14,89	14,16	14,89	188K	16
06/05/2020	0,55%	0,08	14,59	14,60	14,28	14,77	16K	9
05/05/2020	0,76%	0,11	14,51	14,77	14,51	14,79	166K	21
04/05/2020	-0,62%	-0,09	14,40	14,40	14,11	14,47	58K	16
30/04/2020	-0,07%	-0,01	14,49	14,40	14,02	14,50	51K	17
29/04/2020	-0,68%	-0,10	14,50	14,63	14,48	15,25	194K	49
28/04/2020	0,76%	0,11	14,60	14,89	14,60	15,00	64K	24
27/04/2020	3,43%	0,48	14,49	14,50	14,01	14,75	88K	30
24/04/2020	-6,54%	-0,98	14,01	14,61	14,00	14,72	50K	27
23/04/2020	0,00%	0,00	14,99	15,20	14,80	15,25	50K	24
22/04/2020	1,77%	0,26	14,99	14,36	14,36	15,22	204K	25
20/04/2020	1,59%	0,23	14,73	14,97	14,33	14,97	100K	26
17/04/2020	2,18%	0,31	14,50	14,31	14,19	14,57	66K	21
16/04/2020	1,14%	0,16	14,19	14,13	14,10	14,29	41K	22
15/04/2020	0,21%	0,03	14,03	14,02	14,00	14,40	115K	40
14/04/2020	0,00%	0,00	14,00	14,16	13,98	14,60	407K	97
13/04/2020	0,29%	0,04	14,00	14,00	13,86	14,09	320K	54
09/04/2020	-0,21%	-0,03	13,96	14,17	13,90	14,17	218K	56
08/04/2020	-1,06%	-0,15	13,99	14,14	13,83	14,14	162K	52
07/04/2020	1,80%	0,25	14,14	14,55	13,90	14,55	160K	43
06/04/2020	-0,57%	-0,08	13,89	14,11	13,83	14,22	169K	38
03/04/2020	-2,31%	-0,33	13,97	14,15	13,97	14,15	31K	10
02/04/2020	-1,38%	-0,20	14,30	14,78	13,94	14,78	93K	38
01/04/2020	0,00%	0,00	14,50	15,50	14,48	15,63	42K	21
31/03/2020	-5,91%	-0,91	14,50	15,16	14,41	15,31	331K	57
30/03/2020	-4,76%	-0,77	15,41	16,00	15,33	16,10	152K	38
27/03/2020	1,63%	0,26	16,18	15,95	15,90	16,20	89K	19
26/03/2020	-6,35%	-1,08	15,92	16,80	15,90	16,80	329K	69
25/03/2020	16,52%	2,41	17,00	15,00	15,00	17,00	26K	7
24/03/2020	0,55%	0,08	14,59	14,52	14,52	15,17	50K	23
23/03/2020	-9,03%	-1,44	14,51	15,60	14,51	15,60	12K	8
20/03/2020	-2,21%	-0,36	15,95	16,34	15,61	16,50	77K	27
19/03/2020	-8,16%	-1,45	16,31	15,11	15,11	16,50	51K	15
18/03/2020	-2,15%	-0,39	17,76	18,30	17,74	18,30	14K	7
17/03/2020	-1,89%	-0,35	18,15	19,00	17,01	19,00	59K	19
16/03/2020	-5,13%	-1,00	18,50	19,50	18,50	19,50	73K	11
13/03/2020	0,00%	0,00	19,50	19,70	19,39	19,90	84K	18
12/03/2020	-4,88%	-1,00	19,50	19,31	18,40	19,90	282K	18
11/03/2020	-8,85%	-1,99	20,50	22,26	20,20	22,26	92K	32
10/03/2020	11,45%	2,31	22,49	20,42	20,42	22,49	94K	24
09/03/2020	-8,23%	-1,81	20,18	21,35	20,00	21,35	69K	26
06/03/2020	4,71%	0,99	21,99	21,00	20,96	22,00	157K	41
05/03/2020	-5,32%	-1,18	21,00	22,49	21,00	22,49	57K	20
04/03/2020	-1,42%	-0,32	22,18	22,50	22,18	22,50	4K	2
03/03/2020	1,12%	0,25	22,50	22,50	22,50	22,75	27K	9
02/03/2020	2,16%	0,47	22,25	21,78	21,78	22,58	104K	21
28/02/2020	-1,98%	-0,44	21,78	22,87	21,40	22,87	91K	30
27/02/2020	0,63%	0,14	22,22	22,20	22,08	22,82	22K	9
26/02/2020	-4,00%	-0,92	22,08	22,17	22,08	22,43	89K	17
21/02/2020	0,04%	0,01	23,00	22,70	22,65	23,00	94K	20
20/02/2020	3,33%	0,74	22,99	22,49	22,26	22,99	43K	16
19/02/2020	-1,07%	-0,24	22,25	22,50	22,25	22,50	49K	16
18/02/2020	-2,64%	-0,61	22,49	22,70	22,48	22,70	29K	11
17/02/2020	3,12%	0,70	23,10	22,78	22,75	23,18	161K	34
14/02/2020	-0,13%	-0,03	22,40	22,44	22,40	22,44	22K	6
13/02/2020	-0,18%	-0,04	22,43	22,79	22,40	22,81	79K	21
12/02/2020	-0,58%	-0,13	22,47	22,70	22,47	22,70	65K	15
11/02/2020	0,44%	0,10	22,60	22,55	22,55	22,70	9K	4
10/02/2020	-0,88%	-0,20	22,50	22,45	22,45	22,70	45K	11
07/02/2020	-0,39%	-0,09	22,70	22,70	22,70	22,79	23K	7
06/02/2020	-0,48%	-0,11	22,79	22,90	22,32	22,90	34K	7
05/02/2020	3,39%	0,75	22,90	22,23	22,23	22,90	93K	15
04/02/2020	-2,59%	-0,59	22,15	22,74	22,15	22,74	43K	15
03/02/2020	2,43%	0,54	22,74	22,20	22,20	22,74	7K	3
31/01/2020	-2,29%	-0,52	22,20	22,51	22,20	22,51	7K	3
30/01/2020	-0,22%	-0,05	22,72	22,77	22,51	22,77	23K	8
29/01/2020	-0,09%	-0,02	22,77	22,61	22,59	22,79	32K	8
28/01/2020	0,04%	0,01	22,79	22,78	22,41	22,79	31K	11
27/01/2020	-1,81%	-0,42	22,78	22,80	22,40	22,80	55K	14
24/01/2020	1,62%	0,37	23,20	22,99	22,99	23,20	21K	7
23/01/2020	-0,70%	-0,16	22,83	22,85	22,81	22,85	11K	4
22/01/2020	-0,26%	-0,06	22,99	22,90	22,82	22,99	50K	10
21/01/2020	-0,09%	-0,02	23,05	23,07	22,95	23,10	14K	6
20/01/2020	-0,35%	-0,08	23,07	22,84	22,82	23,07	41K	13
17/01/2020	0,09%	0,02	23,15	23,14	23,00	23,15	19K	7
16/01/2020	-0,04%	-0,01	23,13	23,14	23,12	23,14	245K	5
15/01/2020	-0,47%	-0,11	23,14	23,02	22,96	23,40	79K	19
14/01/2020	0,00%	0,00	23,25	23,00	22,80	23,51	44K	13
13/01/2020	1,09%	0,25	23,25	22,71	22,71	23,25	53K	13
10/01/2020	0,09%	0,02	23,00	23,00	22,91	23,00	71K	17
09/01/2020	-0,09%	-0,02	22,98	23,00	22,82	23,01	73K	19
08/01/2020	0,13%	0,03	23,00	22,97	22,97	23,00	57K	10
07/01/2020	0,09%	0,02	22,97	23,29	22,83	23,30	39K	16
06/01/2020	0,17%	0,04	22,95	23,12	22,81	23,12	32K	11
03/01/2020	-1,25%	-0,29	22,91	23,20	22,91	23,95	204K	33
02/01/2020	0,87%	0,20	23,20	23,00	22,90	23,20	41K	15
30/12/2019	0,09%	0,02	23,00	23,00	23,00	23,27	30K	6
27/12/2019	-	-	22,98	23,88	22,83	23,88	152K	29

Date,Open,High,Low,Close,Volume
13-Jul-20,16.40,16.40,15.71,15.80,1182437
10-Jul-20,16.63,16.63,15.99,16.40,1126231
09-Jul-20,16.61,16.61,16.38,16.42,286185
08-Jul-20,16.78,16.78,16.42,16.61,366161
07-Jul-20,16.70,16.77,16.48,16.57,456759
06-Jul-20,17.00,17.00,16.53,16.79,901368
03-Jul-20,16.51,16.89,16.41,16.75,200540
02-Jul-20,17.02,17.40,16.50,16.50,536580
01-Jul-20,16.29,16.83,16.20,16.77,197529
30-Jun-20,16.91,16.91,16.43,16.44,250047
29-Jun-20,16.77,17.04,16.30,16.91,251272
26-Jun-20,17.20,17.29,16.77,16.77,397340
25-Jun-20,17.31,17.65,17.30,17.34,320350
24-Jun-20,17.97,18.05,17.25,17.80,587560
23-Jun-20,17.99,18.20,17.68,17.97,330481
22-Jun-20,18.00,18.28,17.60,17.99,305659
19-Jun-20,18.49,18.90,17.50,18.00,803722
18-Jun-20,18.11,18.50,17.66,18.13,586828
17-Jun-20,17.28,19.00,16.80,18.12,1635427
16-Jun-20,17.99,17.99,17.18,17.28,317536
15-Jun-20,17.00,17.10,15.99,17.10,919477
12-Jun-20,16.00,17.75,15.95,17.02,925833
10-Jun-20,18.60,18.97,17.80,17.99,621521
09-Jun-20,17.70,19.20,16.29,18.81,2408764
08-Jun-20,18.30,18.60,17.65,17.79,1546547
05-Jun-20,16.60,18.30,16.60,17.79,2870400
04-Jun-20,15.00,16.69,15.00,16.30,4587675
03-Jun-20,13.50,14.48,13.50,14.46,2547002
02-Jun-20,13.19,13.35,13.18,13.22,2699294
01-Jun-20,13.25,13.25,12.85,13.00,5208669
29-May-20,12.80,13.09,12.58,13.09,1449672
28-May-20,12.78,12.92,12.65,12.80,2089299
27-May-20,12.80,12.84,12.73,12.73,1742163
26-May-20,12.97,12.98,12.60,12.75,1720986
25-May-20,12.82,13.00,12.80,12.80,2416149
22-May-20,12.65,12.94,12.60,12.65,1169052
21-May-20,12.76,13.29,12.61,12.61,1632015
20-May-20,13.14,13.20,12.75,12.75,1032884
19-May-20,14.12,14.13,12.83,12.90,2317086
18-May-20,14.30,14.70,14.11,14.11,313851
15-May-20,13.95,14.29,13.95,14.28,9867
14-May-20,14.00,14.24,13.94,14.24,21040
13-May-20,14.07,14.07,13.81,13.81,148826
12-May-20,14.40,14.50,14.05,14.06,18579
11-May-20,14.07,14.48,14.06,14.40,51756
08-May-20,13.80,14.50,13.80,14.06,48187
07-May-20,14.89,14.89,14.16,14.16,188040
06-May-20,14.60,14.77,14.28,14.59,16035
05-May-20,14.77,14.79,14.51,14.51,165902
04-May-20,14.40,14.47,14.11,14.40,57683
30-Apr-20,14.40,14.50,14.02,14.49,50604
29-Apr-20,14.63,15.25,14.48,14.50,193903
28-Apr-20,14.89,15.00,14.60,14.60,64194
27-Apr-20,14.50,14.75,14.01,14.49,88244
24-Apr-20,14.61,14.72,14.00,14.01,49816
23-Apr-20,15.20,15.25,14.80,14.99,49610
22-Apr-20,14.36,15.22,14.36,14.99,203977
20-Apr-20,14.97,14.97,14.33,14.73,99868
17-Apr-20,14.31,14.57,14.19,14.50,66021
16-Apr-20,14.13,14.29,14.10,14.19,41082
15-Apr-20,14.02,14.40,14.00,14.03,115374
14-Apr-20,14.16,14.60,13.98,14.00,407093
13-Apr-20,14.00,14.09,13.86,14.00,320113
09-Apr-20,14.17,14.17,13.90,13.96,217692
08-Apr-20,14.14,14.14,13.83,13.99,162140
07-Apr-20,14.55,14.55,13.90,14.14,160038
06-Apr-20,14.11,14.22,13.83,13.89,169236
03-Apr-20,14.15,14.15,13.97,13.97,30908
02-Apr-20,14.78,14.78,13.94,14.30,92804
01-Apr-20,15.50,15.63,14.48,14.50,41796
31-Mar-20,15.16,15.31,14.41,14.50,330994
30-Mar-20,16.00,16.10,15.33,15.41,152234
27-Mar-20,15.95,16.20,15.90,16.18,88738
26-Mar-20,16.80,16.80,15.90,15.92,328921
25-Mar-20,15.00,17.00,15.00,17.00,26473
24-Mar-20,14.52,15.17,14.52,14.59,50390
23-Mar-20,15.60,15.60,14.51,14.51,12082
20-Mar-20,16.34,16.50,15.61,15.95,76560
19-Mar-20,15.11,16.50,15.11,16.31,50734
18-Mar-20,18.30,18.30,17.74,17.76,14258
17-Mar-20,19.00,19.00,17.01,18.15,59043
16-Mar-20,19.50,19.50,18.50,18.50,72615
13-Mar-20,19.70,19.90,19.39,19.50,84146
12-Mar-20,19.31,19.90,18.40,19.50,282423
11-Mar-20,22.26,22.26,20.20,20.50,91860
10-Mar-20,20.42,22.49,20.42,22.49,93845
09-Mar-20,21.35,21.35,20.00,20.18,69216
06-Mar-20,21.00,22.00,20.96,21.99,157198
05-Mar-20,22.49,22.49,21.00,21.00,56629
04-Mar-20,22.50,22.50,22.18,22.18,4468
03-Mar-20,22.50,22.75,22.50,22.50,27072
02-Mar-20,21.78,22.58,21.78,22.25,104202
28-Feb-20,22.87,22.87,21.40,21.78,91372
27-Feb-20,22.20,22.82,22.08,22.22,22194
26-Feb-20,22.17,22.43,22.08,22.08,88821
21-Feb-20,22.70,23.00,22.65,23.00,93675
20-Feb-20,22.49,22.99,22.26,22.99,43176
19-Feb-20,22.50,22.50,22.25,22.25,49312
18-Feb-20,22.70,22.70,22.48,22.49,29343
17-Feb-20,22.78,23.18,22.75,23.10,161419
14-Feb-20,22.44,22.44,22.40,22.40,22420
13-Feb-20,22.79,22.81,22.40,22.43,79257
12-Feb-20,22.70,22.70,22.47,22.47,65367
11-Feb-20,22.55,22.70,22.55,22.60,9045
10-Feb-20,22.45,22.70,22.45,22.50,45150
07-Feb-20,22.70,22.79,22.70,22.70,22710
06-Feb-20,22.90,22.90,22.32,22.79,34135
05-Feb-20,22.23,22.90,22.23,22.90,93160
04-Feb-20,22.74,22.74,22.15,22.15,42651
03-Feb-20,22.20,22.74,22.20,22.74,6743
31-Jan-20,22.51,22.51,22.20,22.20,6721
30-Jan-20,22.77,22.77,22.51,22.72,22711
29-Jan-20,22.61,22.79,22.59,22.77,31837
28-Jan-20,22.78,22.79,22.41,22.79,31485
27-Jan-20,22.80,22.80,22.40,22.78,54529
24-Jan-20,22.99,23.20,22.99,23.20,20756
23-Jan-20,22.85,22.85,22.81,22.83,11413
22-Jan-20,22.90,22.99,22.82,22.99,50416
21-Jan-20,23.07,23.10,22.95,23.05,13829
20-Jan-20,22.84,23.07,22.82,23.07,41271
17-Jan-20,23.14,23.15,23.00,23.15,18501
16-Jan-20,23.14,23.14,23.12,23.13,245079
15-Jan-20,23.02,23.40,22.96,23.14,79246
14-Jan-20,23.00,23.51,22.80,23.25,43975
13-Jan-20,22.71,23.25,22.71,23.25,52822
10-Jan-20,23.00,23.00,22.91,23.00,71171
09-Jan-20,23.00,23.01,22.82,22.98,73299
08-Jan-20,22.97,23.00,22.97,23.00,57482
07-Jan-20,23.29,23.30,22.83,22.97,39079
06-Jan-20,23.12,23.12,22.81,22.95,32174
03-Jan-20,23.20,23.95,22.91,22.91,204081
02-Jan-20,23.00,23.20,22.90,23.20,41484
30-Dec-19,23.00,23.27,23.00,23.00,29987
27-Dec-19,23.88,23.88,22.83,22.98,152011

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR3

cotações, gráficos e mais...