ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRSR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brsr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/20240,09%0,0111,6011,5011,4611,8035K19
21/06/20240,78%0,0911,5911,5011,4711,6044K23
20/06/20241,05%0,1211,5011,5011,4311,7229K18
19/06/20241,16%0,1311,3811,2411,2411,4015K9
18/06/20240,45%0,0511,2511,2011,2011,3538K21
17/06/2024-3,11%-0,3611,2011,4611,1611,4656K34
14/06/2024-0,17%-0,0211,5611,8911,5311,89100K51
13/06/2024-0,17%-0,0211,5811,6011,2711,6339K29
12/06/20241,31%0,1511,6011,4511,3511,6147K33
11/06/2024-0,43%-0,0511,4511,5011,4111,5264K27
10/06/2024-0,86%-0,1011,5011,6111,4011,6132K26
07/06/2024-0,34%-0,0411,6011,5211,5211,7277K32
06/06/2024-0,26%-0,0311,6411,6811,4911,7740K31
05/06/20241,92%0,2211,6711,7511,4511,7942K31
04/06/2024-1,72%-0,2011,4511,5311,4511,6938K27
03/06/20242,64%0,3011,6511,3011,2811,8099K78
31/05/2024-2,58%-0,3011,3511,6511,3211,7592K55
29/05/20240,34%0,0411,6511,6111,4511,6556K32
28/05/20240,00%0,0011,6111,7111,6111,8070K33
27/05/2024-1,44%-0,1711,6112,0011,6112,0085K41
24/05/20240,60%0,0711,7811,7111,6911,8160K40
23/05/2024-0,34%-0,0411,7111,6711,4311,7572K49
22/05/2024-2,00%-0,2411,7511,9911,7512,1483K62
21/05/20242,39%0,2811,9911,9011,7612,0064K49
20/05/2024-2,01%-0,2411,7112,0211,6112,10170K91
17/05/20240,84%0,1011,9511,8511,8512,1471K46
16/05/20241,72%0,2011,8511,6011,5012,1697K61
15/05/20242,92%0,3311,6511,3611,1011,65103K75
14/05/20240,00%0,0011,3211,2311,1011,3578K62
13/05/2024-2,16%-0,2511,3211,4511,3011,45138K75
10/05/20240,09%0,0111,5711,6411,3311,64126K71
09/05/2024-0,09%-0,0111,5611,5711,4011,70104K65
08/05/2024-0,94%-0,1111,5711,6811,3311,74148K82
07/05/2024-5,58%-0,6911,6812,4711,5012,47416K196
06/05/2024-2,98%-0,3812,3712,7511,8612,75320K114
03/05/20240,16%0,0212,7512,7012,6312,7864K43
02/05/2024-0,47%-0,0612,7312,4512,4112,8155K34
30/04/20241,51%0,1912,7912,6112,5213,30106K64
29/04/20240,72%0,0912,6012,5312,5212,6067K28
26/04/20240,32%0,0412,5112,4712,4112,60123K35
25/04/2024-1,03%-0,1312,4712,8012,4212,8084K33
24/04/20241,29%0,1612,6012,6912,5012,9948K36
23/04/2024-0,96%-0,1212,4412,4112,4112,7021K14
22/04/20241,29%0,1612,5612,4512,4412,78127K55
19/04/20240,40%0,0512,4012,3512,3012,5082K35
18/04/20240,73%0,0912,3512,2612,2612,5316K13
17/04/2024-2,70%-0,3412,2612,7512,2412,7987K45
16/04/2024-0,40%-0,0512,6012,6912,4712,8991K47
15/04/2024-3,88%-0,5112,6513,0612,6513,16116K66
12/04/2024-0,90%-0,1213,1613,2812,9513,2876K41
11/04/20240,08%0,0113,2813,2713,1513,2832K23
10/04/2024-0,97%-0,1313,2713,4013,1013,5071K37
09/04/2024-0,45%-0,0613,4013,5013,2613,50100K40
08/04/20241,05%0,1413,4613,4713,2313,4760K30
05/04/2024-1,33%-0,1813,3213,6513,3013,80318K95
04/04/20241,58%0,2113,5013,2013,1513,51191K51
03/04/20242,63%0,3413,2912,9212,9213,2989K39
02/04/2024-0,46%-0,0612,9513,0112,9113,1754K28
01/04/2024-2,55%-0,3413,0113,2413,0113,31125K65
28/03/2024-0,82%-0,1113,3513,3013,2013,4577K35
27/03/20241,97%0,2613,4613,2013,1713,4676K32
26/03/20240,30%0,0413,2013,2513,0413,3845K26
25/03/2024-2,52%-0,3413,1613,4913,1613,6494K38
22/03/2024-2,17%-0,3013,5013,8013,3213,80267K68
21/03/2024-2,61%-0,3713,8014,1713,6914,25127K64
20/03/2024-1,46%-0,2114,1714,5013,8014,66159K70
19/03/20240,56%0,0814,3814,4514,2314,4768K38
18/03/2024-1,79%-0,2614,3014,3714,0014,38265K58
15/03/2024-0,75%-0,1114,5614,4314,4314,6851K24
14/03/2024-1,34%-0,2014,6714,8714,4014,8773K30
13/03/20241,16%0,1714,8714,7014,5014,87137K36
12/03/20240,62%0,0914,7014,6114,4814,70115K66
11/03/2024-1,62%-0,2414,6114,8214,6014,8365K25
08/03/20240,81%0,1214,8514,5214,5014,85210K50
07/03/20240,07%0,0114,7314,7214,6414,8738K18
06/03/2024-1,47%-0,2214,7214,9314,5614,9327K16
05/03/20242,47%0,3614,9414,4114,3414,9480K40
04/03/2024-0,14%-0,0214,5814,7614,5214,99144K65
01/03/2024-4,01%-0,6114,6015,2714,2315,28286K82
29/02/20240,00%0,0015,2115,1515,0915,28122K30
28/02/20241,67%0,2515,2114,9714,9715,42141K45
27/02/2024-0,27%-0,0414,9614,9114,9115,1255K33
26/02/2024-0,07%-0,0115,0014,9414,9115,2927K14
23/02/20240,40%0,0615,0115,0014,9215,4335K22
22/02/2024-0,66%-0,1014,9514,9514,9515,0951K23
21/02/2024-0,66%-0,1015,0515,1514,9715,1566K21
20/02/20242,36%0,3515,1514,8714,8715,19138K51
19/02/20240,07%0,0114,8014,7014,7014,8952K26
16/02/20240,75%0,1114,7914,6914,6014,7947K21
15/02/2024-0,47%-0,0714,6814,7614,3414,81125K58
14/02/20240,14%0,0214,7514,7314,6114,7975K31
09/02/20246,97%0,9614,7313,9813,9815,00485K139
08/02/2024-2,96%-0,4213,7714,1313,7214,19209K86
07/02/2024-2,07%-0,3014,1914,3414,1014,52130K69
06/02/20241,76%0,2514,4914,3114,2714,4975K36
05/02/2024-3,59%-0,5314,2414,4514,2414,69424K119
02/02/20240,14%0,0214,7714,7514,4914,78167K64
01/02/20240,89%0,1314,7514,7014,3414,75330K97
31/01/20241,60%0,2314,6214,4514,3914,70127K48
30/01/2024-0,76%-0,1114,3914,4914,2614,4947K30
29/01/20241,05%0,1514,5014,4014,2514,72232K91
26/01/20240,70%0,1014,3514,2814,1914,5096K45
25/01/20240,35%0,0514,2514,1014,1014,3494K29
24/01/2024-0,56%-0,0814,2014,2113,9214,30105K43
23/01/20243,25%0,4514,2813,7413,6614,28430K96
22/01/2024-1,85%-0,2613,8314,0913,7514,09302K70
19/01/2024-0,77%-0,1114,0913,9613,8114,3039K21
18/01/20241,07%0,1514,2013,9813,8814,2069K41
17/01/20243,23%0,4414,0513,6113,5114,05185K85
16/01/2024-2,16%-0,3013,6113,8613,6113,9849K22
15/01/20240,14%0,0213,9114,1313,6414,13179K51
12/01/2024-0,07%-0,0113,8913,9013,7614,50274K105
11/01/2024-0,07%-0,0113,9013,8713,7114,19300K65
10/01/20240,14%0,0213,9113,8913,8914,70395K91
09/01/2024-0,43%-0,0613,8913,9413,8213,9961K31
08/01/20241,31%0,1813,9513,8513,5913,9571K34
05/01/20242,23%0,3013,7713,4713,4713,9069K36
04/01/2024-0,96%-0,1313,4713,4713,2613,4771K40
03/01/20240,44%0,0613,6013,5412,7913,68182K77
02/01/2024-2,31%-0,3213,5413,8613,3513,90156K55
28/12/20230,65%0,0913,8613,7713,7613,9088K38
27/12/20231,55%0,2113,7713,6013,6013,7766K26
26/12/20232,19%0,2913,5613,3013,3013,84128K68
22/12/2023-0,30%-0,0413,2713,4613,1213,48214K63
21/12/2023-0,52%-0,0713,3113,6213,3113,6488K50
20/12/20230,60%0,0813,3813,4413,3113,5974K38
19/12/20231,06%0,1413,3013,2913,2913,6366K44
18/12/20230,23%0,0313,1613,1313,1313,42118K65
15/12/20231,08%0,1413,1312,9612,9613,2237K25
14/12/20230,78%0,1012,9912,9912,9213,1560K39
13/12/20230,86%0,1112,8912,7812,7812,9766K39
12/12/2023-0,39%-0,0512,7812,8512,7612,889K6
11/12/20230,08%0,0112,8312,8212,5712,83239K96
08/12/2023--12,8213,0612,7713,06234K80


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito