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
02/12/2021	1,30%	0,15	11,65	11,79	11,51	11,79	83K	33
01/12/2021	0,09%	0,01	11,50	11,53	11,50	12,09	72K	38
30/11/2021	-1,20%	-0,14	11,49	11,30	11,30	11,60	75K	40
29/11/2021	0,17%	0,02	11,63	11,59	11,59	12,04	47K	25
26/11/2021	-0,77%	-0,09	11,61	11,67	11,43	12,15	176K	75
25/11/2021	1,39%	0,16	11,70	11,67	11,53	11,99	98K	42
24/11/2021	1,23%	0,14	11,54	11,44	11,44	11,71	70K	30
23/11/2021	-1,89%	-0,22	11,40	11,62	11,30	11,62	129K	42
22/11/2021	-1,69%	-0,20	11,62	12,00	11,62	12,00	87K	25
19/11/2021	0,51%	0,06	11,82	11,90	11,77	12,02	63K	37
18/11/2021	-2,57%	-0,31	11,76	12,14	11,71	12,14	118K	48

17/11/2021	-1,47%	-0,18	12,07	12,32	12,07	12,32	80K	35
16/11/2021	-1,76%	-0,22	12,25	12,47	12,03	12,47	107K	24
12/11/2021	0,81%	0,10	12,47	12,49	12,25	12,98	83K	36
11/11/2021	-4,33%	-0,56	12,37	12,98	12,28	12,98	286K	109
10/11/2021	3,52%	0,44	12,93	12,50	12,50	12,93	73K	19
09/11/2021	0,73%	0,09	12,49	12,40	12,22	12,49	38K	20
08/11/2021	-1,98%	-0,25	12,40	12,59	12,40	12,64	20K	15
05/11/2021	2,85%	0,35	12,65	12,30	12,30	12,69	20K	14
04/11/2021	-2,77%	-0,35	12,30	12,53	12,18	12,59	40K	20
03/11/2021	1,36%	0,17	12,65	12,54	11,96	13,25	440K	87
01/11/2021	0,56%	0,07	12,48	12,41	12,41	12,89	49K	25
29/10/2021	-3,42%	-0,44	12,41	12,73	12,41	12,84	47K	28
28/10/2021	0,71%	0,09	12,85	12,61	12,61	12,85	31K	10
27/10/2021	2,08%	0,26	12,76	12,65	12,58	12,95	51K	22
26/10/2021	-1,73%	-0,22	12,50	12,70	12,50	12,84	185K	54
25/10/2021	2,42%	0,30	12,72	12,58	12,58	12,83	87K	57
22/10/2021	-3,65%	-0,47	12,42	12,73	12,17	12,73	210K	72
21/10/2021	0,08%	0,01	12,89	12,80	12,75	12,89	72K	30
20/10/2021	0,00%	0,00	12,88	13,01	12,86	13,02	40K	24
19/10/2021	-0,92%	-0,12	12,88	12,86	12,85	12,99	40K	16
18/10/2021	0,62%	0,08	13,00	12,99	12,80	13,15	132K	60
15/10/2021	0,39%	0,05	12,92	12,87	12,80	12,95	39K	20
14/10/2021	0,31%	0,04	12,87	12,98	12,83	12,98	19K	11
13/10/2021	0,23%	0,03	12,83	12,80	12,80	12,96	32K	14
11/10/2021	-1,01%	-0,13	12,80	13,05	12,80	13,11	34K	23
08/10/2021	1,02%	0,13	12,93	12,80	12,80	13,15	39K	21
07/10/2021	0,00%	0,00	12,80	12,81	12,76	12,89	68K	26
06/10/2021	-1,01%	-0,13	12,80	12,90	12,77	12,90	164K	40
05/10/2021	-0,54%	-0,07	12,93	12,90	12,90	12,98	32K	14
04/10/2021	-1,96%	-0,26	13,00	13,25	12,91	13,26	33K	21
01/10/2021	2,95%	0,38	13,26	12,88	12,85	13,26	117K	28
30/09/2021	-0,16%	-0,02	12,88	13,00	12,82	13,00	28K	20
29/09/2021	-0,15%	-0,02	12,90	12,96	12,90	13,05	54K	27
28/09/2021	-1,07%	-0,14	12,92	13,02	12,83	13,05	66K	31
27/09/2021	1,32%	0,17	13,06	12,90	12,80	13,07	70K	33
24/09/2021	-0,39%	-0,05	12,89	13,10	12,77	13,15	77K	35
23/09/2021	0,94%	0,12	12,94	12,92	12,77	13,20	49K	27
22/09/2021	0,87%	0,11	12,82	12,82	12,72	13,09	72K	37
21/09/2021	-0,08%	-0,01	12,71	12,89	12,70	12,89	43K	26
20/09/2021	-0,78%	-0,10	12,72	12,78	12,68	12,89	154K	45
17/09/2021	-2,29%	-0,30	12,82	13,13	12,68	13,13	133K	47
16/09/2021	-0,38%	-0,05	13,12	13,10	13,10	13,18	22K	14
15/09/2021	0,23%	0,03	13,17	13,24	13,10	13,24	25K	16
14/09/2021	-0,15%	-0,02	13,14	13,15	13,08	13,24	37K	20
13/09/2021	0,53%	0,07	13,16	13,07	13,06	13,41	85K	37
10/09/2021	1,08%	0,14	13,09	13,17	13,01	13,42	105K	73
09/09/2021	1,17%	0,15	12,95	12,86	12,54	13,10	88K	43
08/09/2021	-4,12%	-0,55	12,80	13,35	12,80	13,35	184K	81
06/09/2021	-2,77%	-0,38	13,35	13,34	13,01	13,39	78K	29
03/09/2021	0,66%	0,09	13,73	13,59	13,42	13,73	307K	171
02/09/2021	0,07%	0,01	13,64	13,63	13,51	13,83	215K	98
01/09/2021	1,64%	0,22	13,63	13,56	13,50	13,82	287K	96
31/08/2021	0,07%	0,01	13,41	13,50	13,35	13,54	62K	39
30/08/2021	0,68%	0,09	13,40	13,39	13,30	13,50	80K	37
27/08/2021	0,08%	0,01	13,31	13,36	13,31	13,44	40K	22
26/08/2021	-1,77%	-0,24	13,30	13,37	13,29	13,50	48K	27
25/08/2021	3,44%	0,45	13,54	13,19	13,11	13,66	119K	64
24/08/2021	-0,46%	-0,06	13,09	13,17	13,06	13,26	166K	53
23/08/2021	-0,45%	-0,06	13,15	13,15	13,09	13,24	46K	21
20/08/2021	0,53%	0,07	13,21	13,25	13,01	13,25	33K	21
19/08/2021	-1,57%	-0,21	13,14	13,15	12,91	13,20	80K	45
18/08/2021	2,77%	0,36	13,35	12,97	12,77	13,35	558K	389
17/08/2021	-3,99%	-0,54	12,99	13,53	12,71	13,54	118K	48
16/08/2021	-0,59%	-0,08	13,53	13,68	13,52	13,72	61K	33
13/08/2021	-0,44%	-0,06	13,61	13,77	13,60	13,79	85K	34
12/08/2021	-0,51%	-0,07	13,67	13,91	13,67	14,07	65K	33
11/08/2021	-0,51%	-0,07	13,74	13,74	13,73	13,83	73K	29
10/08/2021	-2,75%	-0,39	13,81	14,11	13,80	14,11	68K	32
09/08/2021	2,31%	0,32	14,20	13,88	13,80	14,20	38K	25
06/08/2021	0,73%	0,10	13,88	13,77	13,73	13,91	30K	17
05/08/2021	0,07%	0,01	13,78	13,80	13,76	14,00	151K	28
04/08/2021	-0,65%	-0,09	13,77	13,74	13,73	14,12	46K	24
03/08/2021	-0,14%	-0,02	13,86	13,80	13,80	13,95	31K	17
02/08/2021	0,14%	0,02	13,88	14,06	13,75	14,06	90K	49
30/07/2021	-0,43%	-0,06	13,86	13,93	13,86	14,10	87K	37
29/07/2021	0,29%	0,04	13,92	13,88	13,85	14,27	42K	19
28/07/2021	1,31%	0,18	13,88	13,70	13,65	13,95	90K	48
27/07/2021	-0,94%	-0,13	13,70	13,82	13,68	13,95	67K	37
26/07/2021	-1,36%	-0,19	13,83	13,71	13,71	13,99	44K	22
23/07/2021	0,72%	0,10	14,02	13,92	13,70	14,22	201K	66
22/07/2021	-0,50%	-0,07	13,92	13,97	13,78	13,97	42K	19
21/07/2021	0,58%	0,08	13,99	13,98	13,91	14,00	22K	14
20/07/2021	0,80%	0,11	13,91	13,98	13,73	14,00	38K	21
19/07/2021	-0,93%	-0,13	13,80	13,92	13,80	13,98	123K	64
16/07/2021	-2,11%	-0,30	13,93	14,35	13,93	14,35	177K	66
15/07/2021	-0,28%	-0,04	14,23	14,30	14,13	14,62	171K	96
14/07/2021	-0,14%	-0,02	14,27	14,40	14,20	14,40	154K	50
13/07/2021	-0,56%	-0,08	14,29	14,34	14,00	14,42	64K	32
12/07/2021	1,99%	0,28	14,37	14,29	14,07	14,48	63K	38
08/07/2021	-1,47%	-0,21	14,09	14,30	13,96	14,30	110K	50
07/07/2021	1,06%	0,15	14,30	14,48	13,90	14,48	79K	48
06/07/2021	-1,26%	-0,18	14,15	14,33	13,84	14,33	196K	76
05/07/2021	-0,97%	-0,14	14,33	14,59	14,30	14,73	112K	43
02/07/2021	1,33%	0,19	14,47	14,45	14,24	14,47	179K	52
01/07/2021	-3,51%	-0,52	14,28	14,70	14,28	14,79	118K	56
30/06/2021	1,58%	0,23	14,80	14,61	14,53	15,08	333K	107
29/06/2021	0,55%	0,08	14,57	14,58	14,49	14,91	201K	52
28/06/2021	-2,29%	-0,34	14,49	14,84	14,26	15,11	302K	82
25/06/2021	-2,11%	-0,32	14,83	15,15	14,83	15,20	109K	45
24/06/2021	0,13%	0,02	15,15	15,29	14,97	15,38	289K	88
23/06/2021	0,40%	0,06	15,13	15,07	15,00	15,41	137K	59
22/06/2021	0,27%	0,04	15,07	15,00	14,99	15,08	47K	23
21/06/2021	-0,79%	-0,12	15,03	15,21	14,85	15,46	196K	76
18/06/2021	-0,92%	-0,14	15,15	15,30	15,03	15,31	77K	36
17/06/2021	0,46%	0,07	15,29	15,30	15,20	15,65	328K	104
16/06/2021	-0,13%	-0,02	15,22	15,24	15,04	15,49	461K	117
15/06/2021	1,20%	0,18	15,24	15,17	15,15	15,51	90K	44
14/06/2021	0,74%	0,11	15,06	15,27	15,01	15,57	156K	45
11/06/2021	-1,71%	-0,26	14,95	15,13	14,72	15,13	244K	50
10/06/2021	-0,52%	-0,08	15,21	15,29	15,09	15,32	108K	49
09/06/2021	-1,99%	-0,31	15,29	15,56	15,06	15,58	280K	84
08/06/2021	0,65%	0,10	15,60	15,58	15,46	15,70	101K	51
07/06/2021	1,31%	0,20	15,50	15,48	15,31	15,80	247K	114
04/06/2021	-2,55%	-0,40	15,30	15,72	15,00	15,92	453K	132
02/06/2021	3,22%	0,49	15,70	15,22	15,22	15,71	883K	163
01/06/2021	0,73%	0,11	15,21	15,27	15,10	15,38	384K	100
31/05/2021	2,37%	0,35	15,10	14,89	14,89	15,30	239K	92
28/05/2021	-0,27%	-0,04	14,75	15,00	14,60	15,00	182K	60
27/05/2021	-0,07%	-0,01	14,79	14,80	14,60	14,97	161K	55
26/05/2021	1,09%	0,16	14,80	14,97	14,80	15,30	126K	63
25/05/2021	1,31%	0,19	14,64	14,44	14,23	15,03	883K	473
24/05/2021	1,83%	0,26	14,45	14,20	14,01	14,45	176K	50
21/05/2021	-	-	14,19	14,14	14,02	14,20	103K	49

Date,Open,High,Low,Close,Volume
02-Dec-21,11.79,11.79,11.51,11.65,83468
01-Dec-21,11.53,12.09,11.50,11.50,72355
30-Nov-21,11.30,11.60,11.30,11.49,74716
29-Nov-21,11.59,12.04,11.59,11.63,46837
26-Nov-21,11.67,12.15,11.43,11.61,175954
25-Nov-21,11.67,11.99,11.53,11.70,97663
24-Nov-21,11.44,11.71,11.44,11.54,69566
23-Nov-21,11.62,11.62,11.30,11.40,128803
22-Nov-21,12.00,12.00,11.62,11.62,87062
19-Nov-21,11.90,12.02,11.77,11.82,62964
18-Nov-21,12.14,12.14,11.71,11.76,118339
17-Nov-21,12.32,12.32,12.07,12.07,80046
16-Nov-21,12.47,12.47,12.03,12.25,107167
12-Nov-21,12.49,12.98,12.25,12.47,82760
11-Nov-21,12.98,12.98,12.28,12.37,286471
10-Nov-21,12.50,12.93,12.50,12.93,73428
09-Nov-21,12.40,12.49,12.22,12.49,38236
08-Nov-21,12.59,12.64,12.40,12.40,20064
05-Nov-21,12.30,12.69,12.30,12.65,20149
04-Nov-21,12.53,12.59,12.18,12.30,39815
03-Nov-21,12.54,13.25,11.96,12.65,439983
01-Nov-21,12.41,12.89,12.41,12.48,48962
29-Oct-21,12.73,12.84,12.41,12.41,46613
28-Oct-21,12.61,12.85,12.61,12.85,30719
27-Oct-21,12.65,12.95,12.58,12.76,50802
26-Oct-21,12.70,12.84,12.50,12.50,184692
25-Oct-21,12.58,12.83,12.58,12.72,87378
22-Oct-21,12.73,12.73,12.17,12.42,210090
21-Oct-21,12.80,12.89,12.75,12.89,71558
20-Oct-21,13.01,13.02,12.86,12.88,39977
19-Oct-21,12.86,12.99,12.85,12.88,39896
18-Oct-21,12.99,13.15,12.80,13.00,132155
15-Oct-21,12.87,12.95,12.80,12.92,38638
14-Oct-21,12.98,12.98,12.83,12.87,19328
13-Oct-21,12.80,12.96,12.80,12.83,32068
11-Oct-21,13.05,13.11,12.80,12.80,33628
08-Oct-21,12.80,13.15,12.80,12.93,39035
07-Oct-21,12.81,12.89,12.76,12.80,67811
06-Oct-21,12.90,12.90,12.77,12.80,163860
05-Oct-21,12.90,12.98,12.90,12.93,32323
04-Oct-21,13.25,13.26,12.91,13.00,32532
01-Oct-21,12.88,13.26,12.85,13.26,117073
30-Sep-21,13.00,13.00,12.82,12.88,28370
29-Sep-21,12.96,13.05,12.90,12.90,54372
28-Sep-21,13.02,13.05,12.83,12.92,66018
27-Sep-21,12.90,13.07,12.80,13.06,69736
24-Sep-21,13.10,13.15,12.77,12.89,77136
23-Sep-21,12.92,13.20,12.77,12.94,49187
22-Sep-21,12.82,13.09,12.72,12.82,71769
21-Sep-21,12.89,12.89,12.70,12.71,43354
20-Sep-21,12.78,12.89,12.68,12.72,154413
17-Sep-21,13.13,13.13,12.68,12.82,133411
16-Sep-21,13.10,13.18,13.10,13.12,22336
15-Sep-21,13.24,13.24,13.10,13.17,24994
14-Sep-21,13.15,13.24,13.08,13.14,36847
13-Sep-21,13.07,13.41,13.06,13.16,85290
10-Sep-21,13.17,13.42,13.01,13.09,105348
09-Sep-21,12.86,13.10,12.54,12.95,87842
08-Sep-21,13.35,13.35,12.80,12.80,184155
06-Sep-21,13.34,13.39,13.01,13.35,78058
03-Sep-21,13.59,13.73,13.42,13.73,307279
02-Sep-21,13.63,13.83,13.51,13.64,214502
01-Sep-21,13.56,13.82,13.50,13.63,287260
31-Aug-21,13.50,13.54,13.35,13.41,61687
30-Aug-21,13.39,13.50,13.30,13.40,80254
27-Aug-21,13.36,13.44,13.31,13.31,40011
26-Aug-21,13.37,13.50,13.29,13.30,48281
25-Aug-21,13.19,13.66,13.11,13.54,119464
24-Aug-21,13.17,13.26,13.06,13.09,166406
23-Aug-21,13.15,13.24,13.09,13.15,46064
20-Aug-21,13.25,13.25,13.01,13.21,32861
19-Aug-21,13.15,13.20,12.91,13.14,79835
18-Aug-21,12.97,13.35,12.77,13.35,557731
17-Aug-21,13.53,13.54,12.71,12.99,118134
16-Aug-21,13.68,13.72,13.52,13.53,61123
13-Aug-21,13.77,13.79,13.60,13.61,84838
12-Aug-21,13.91,14.07,13.67,13.67,64565
11-Aug-21,13.74,13.83,13.73,13.74,72951
10-Aug-21,14.11,14.11,13.80,13.81,68018
09-Aug-21,13.88,14.20,13.80,14.20,37587
06-Aug-21,13.77,13.91,13.73,13.88,30378
05-Aug-21,13.80,14.00,13.76,13.78,150533
04-Aug-21,13.74,14.12,13.73,13.77,45854
03-Aug-21,13.80,13.95,13.80,13.86,30516
02-Aug-21,14.06,14.06,13.75,13.88,90058
30-Jul-21,13.93,14.10,13.86,13.86,86829
29-Jul-21,13.88,14.27,13.85,13.92,41912
28-Jul-21,13.70,13.95,13.65,13.88,89865
27-Jul-21,13.82,13.95,13.68,13.70,67464
26-Jul-21,13.71,13.99,13.71,13.83,44409
23-Jul-21,13.92,14.22,13.70,14.02,201323
22-Jul-21,13.97,13.97,13.78,13.92,41628
21-Jul-21,13.98,14.00,13.91,13.99,22362
20-Jul-21,13.98,14.00,13.73,13.91,37522
19-Jul-21,13.92,13.98,13.80,13.80,123132
16-Jul-21,14.35,14.35,13.93,13.93,176994
15-Jul-21,14.30,14.62,14.13,14.23,170662
14-Jul-21,14.40,14.40,14.20,14.27,154385
13-Jul-21,14.34,14.42,14.00,14.29,64111
12-Jul-21,14.29,14.48,14.07,14.37,62996
08-Jul-21,14.30,14.30,13.96,14.09,109801
07-Jul-21,14.48,14.48,13.90,14.30,79041
06-Jul-21,14.33,14.33,13.84,14.15,195834
05-Jul-21,14.59,14.73,14.30,14.33,112021
02-Jul-21,14.45,14.47,14.24,14.47,178583
01-Jul-21,14.70,14.79,14.28,14.28,118334
30-Jun-21,14.61,15.08,14.53,14.80,333153
29-Jun-21,14.58,14.91,14.49,14.57,200520
28-Jun-21,14.84,15.11,14.26,14.49,301905
25-Jun-21,15.15,15.20,14.83,14.83,109322
24-Jun-21,15.29,15.38,14.97,15.15,288727
23-Jun-21,15.07,15.41,15.00,15.13,136705
22-Jun-21,15.00,15.08,14.99,15.07,46558
21-Jun-21,15.21,15.46,14.85,15.03,195585
18-Jun-21,15.30,15.31,15.03,15.15,77439
17-Jun-21,15.30,15.65,15.20,15.29,327923
16-Jun-21,15.24,15.49,15.04,15.22,461478
15-Jun-21,15.17,15.51,15.15,15.24,90352
14-Jun-21,15.27,15.57,15.01,15.06,155696
11-Jun-21,15.13,15.13,14.72,14.95,243902
10-Jun-21,15.29,15.32,15.09,15.21,107860
09-Jun-21,15.56,15.58,15.06,15.29,279771
08-Jun-21,15.58,15.70,15.46,15.60,101243
07-Jun-21,15.48,15.80,15.31,15.50,246603
04-Jun-21,15.72,15.92,15.00,15.30,452729
02-Jun-21,15.22,15.71,15.22,15.70,882638
01-Jun-21,15.27,15.38,15.10,15.21,383822
31-May-21,14.89,15.30,14.89,15.10,238701
28-May-21,15.00,15.00,14.60,14.75,182441
27-May-21,14.80,14.97,14.60,14.79,160541
26-May-21,14.97,15.30,14.80,14.80,126400
25-May-21,14.44,15.03,14.23,14.64,882770
24-May-21,14.20,14.45,14.01,14.45,175710
21-May-21,14.14,14.20,14.02,14.19,103376

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR3

cotações, gráficos e mais...