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
08/12/2023	-1,91%	-0,25	12,82	13,06	12,77	13,06	234K	80
07/12/2023	2,27%	0,29	13,07	12,99	12,82	13,09	102K	54
06/12/2023	-1,62%	-0,21	12,78	13,01	12,78	13,10	135K	68
05/12/2023	0,78%	0,10	12,99	12,88	12,80	13,00	122K	45
04/12/2023	1,34%	0,17	12,89	12,72	12,69	12,89	147K	60
01/12/2023	0,16%	0,02	12,72	12,70	12,62	13,02	77K	41
30/11/2023	0,79%	0,10	12,70	12,62	12,59	12,96	50K	30
29/11/2023	0,72%	0,09	12,60	12,50	12,27	12,80	144K	52
28/11/2023	1,71%	0,21	12,51	12,45	12,04	12,51	212K	50
27/11/2023	1,40%	0,17	12,30	12,28	11,98	12,48	225K	69
24/11/2023	-2,96%	-0,37	12,13	12,50	11,77	12,50	253K	140

23/11/2023	2,29%	0,28	12,50	12,22	12,22	12,60	67K	47
22/11/2023	0,66%	0,08	12,22	12,29	12,12	12,49	195K	129
21/11/2023	-3,65%	-0,46	12,14	12,55	12,13	12,57	124K	88
20/11/2023	3,96%	0,48	12,60	12,12	11,97	12,60	238K	115
17/11/2023	-1,22%	-0,15	12,12	12,27	12,12	12,50	108K	43
16/11/2023	1,32%	0,16	12,27	12,27	12,14	12,28	25K	14
14/11/2023	-0,08%	-0,01	12,11	12,08	11,70	12,44	191K	73
13/11/2023	0,00%	0,00	12,12	12,13	12,08	12,29	30K	18
10/11/2023	1,42%	0,17	12,12	11,99	11,70	12,30	126K	38
09/11/2023	-0,58%	-0,07	11,95	12,04	11,79	12,15	95K	27
08/11/2023	2,39%	0,28	12,02	11,73	11,73	12,06	103K	35
07/11/2023	-0,09%	-0,01	11,74	11,71	11,60	11,87	97K	38
06/11/2023	-3,45%	-0,42	11,75	12,07	11,61	12,07	130K	69
03/11/2023	4,82%	0,56	12,17	11,64	11,64	12,19	35K	17
01/11/2023	0,52%	0,06	11,61	11,50	11,50	12,03	50K	31
31/10/2023	0,43%	0,05	11,55	11,50	11,50	11,71	110K	42
30/10/2023	-0,61%	-0,07	11,50	11,57	11,50	11,65	121K	33
27/10/2023	-0,17%	-0,02	11,57	11,61	11,44	11,63	66K	25
26/10/2023	2,57%	0,29	11,59	11,51	11,37	11,69	36K	18
25/10/2023	-2,08%	-0,24	11,30	11,54	11,30	11,57	76K	37
24/10/2023	0,26%	0,03	11,54	11,50	11,22	11,57	291K	91
23/10/2023	-1,20%	-0,14	11,51	11,55	11,51	11,67	55K	29
20/10/2023	0,26%	0,03	11,65	11,65	11,57	11,65	48K	23
19/10/2023	0,09%	0,01	11,62	11,75	11,62	11,85	26K	10
18/10/2023	-2,19%	-0,26	11,61	11,86	11,56	11,86	56K	19
17/10/2023	-0,25%	-0,03	11,87	11,95	11,65	11,95	44K	28
16/10/2023	-1,08%	-0,13	11,90	12,09	11,70	12,13	39K	23
13/10/2023	-0,74%	-0,09	12,03	12,11	11,90	12,12	71K	36
11/10/2023	0,50%	0,06	12,12	12,06	11,99	12,16	46K	28
10/10/2023	0,08%	0,01	12,06	12,12	12,05	12,19	36K	22
09/10/2023	-2,03%	-0,25	12,05	12,17	12,03	12,17	83K	40
06/10/2023	0,57%	0,07	12,30	12,20	12,10	12,50	49K	26
05/10/2023	-0,97%	-0,12	12,23	12,31	12,21	12,42	56K	26
04/10/2023	0,00%	0,00	12,35	12,45	12,20	12,45	49K	23
03/10/2023	-1,04%	-0,13	12,35	12,35	12,30	12,44	67K	24
02/10/2023	-1,96%	-0,25	12,48	12,72	12,48	12,89	83K	40
29/09/2023	1,27%	0,16	12,73	12,67	12,67	13,00	22K	12
28/09/2023	1,05%	0,13	12,57	12,53	12,48	12,57	88K	17
27/09/2023	-0,96%	-0,12	12,44	12,72	12,44	12,76	25K	17
26/09/2023	-2,10%	-0,27	12,56	12,83	12,52	12,93	96K	37
25/09/2023	-1,46%	-0,19	12,83	13,04	12,74	13,05	44K	26
22/09/2023	-0,91%	-0,12	13,02	13,15	12,90	13,25	139K	44
21/09/2023	0,00%	0,00	13,14	12,92	12,87	13,15	42K	23
20/09/2023	1,70%	0,22	13,14	12,80	12,61	13,15	129K	52
19/09/2023	1,33%	0,17	12,92	12,88	12,88	12,92	17K	11
18/09/2023	-0,47%	-0,06	12,75	12,74	12,67	12,87	49K	29
15/09/2023	0,47%	0,06	12,81	12,75	12,70	12,92	127K	48
14/09/2023	-5,56%	-0,75	12,75	13,23	12,50	13,31	509K	132
13/09/2023	3,85%	0,50	13,50	13,13	13,13	13,89	283K	73
12/09/2023	1,33%	0,17	13,00	12,94	12,94	13,21	206K	42
11/09/2023	1,34%	0,17	12,83	12,89	12,82	13,28	292K	70
08/09/2023	-0,39%	-0,05	12,66	12,69	12,66	12,90	27K	20
06/09/2023	0,47%	0,06	12,71	12,65	12,65	13,05	56K	26
05/09/2023	-0,24%	-0,03	12,65	12,75	12,57	13,01	143K	47
04/09/2023	-2,08%	-0,27	12,68	12,95	12,68	12,99	38K	23
01/09/2023	1,73%	0,22	12,95	12,79	12,68	12,95	140K	60
31/08/2023	-1,47%	-0,19	12,73	12,93	12,55	12,96	69K	41
30/08/2023	-1,82%	-0,24	12,92	13,06	12,62	13,06	134K	77
29/08/2023	0,46%	0,06	13,16	13,00	13,00	13,19	33K	15
28/08/2023	-0,76%	-0,10	13,10	13,10	13,00	13,10	51K	13
25/08/2023	-2,22%	-0,30	13,20	13,39	12,84	13,47	106K	56
24/08/2023	1,58%	0,21	13,50	13,29	13,29	13,60	24K	12
23/08/2023	0,68%	0,09	13,29	13,12	13,12	13,42	41K	21
22/08/2023	0,38%	0,05	13,20	13,10	13,10	13,37	35K	10
21/08/2023	-0,30%	-0,04	13,15	13,18	12,75	13,18	91K	58
18/08/2023	-2,22%	-0,30	13,19	13,48	13,00	13,48	78K	52
17/08/2023	0,22%	0,03	13,49	13,39	13,11	13,49	76K	27
16/08/2023	3,46%	0,45	13,46	13,16	12,85	13,46	111K	48
15/08/2023	-4,76%	-0,65	13,01	13,95	12,62	13,95	229K	74
14/08/2023	-0,07%	-0,01	13,66	13,67	13,63	13,93	18K	10
11/08/2023	-0,29%	-0,04	13,67	13,62	13,53	13,70	46K	25
10/08/2023	-0,51%	-0,07	13,71	13,78	13,71	13,90	39K	14
09/08/2023	-0,72%	-0,10	13,78	13,88	13,73	13,94	36K	14
08/08/2023	0,43%	0,06	13,88	13,82	13,71	13,95	192K	46
07/08/2023	-1,29%	-0,18	13,82	14,00	13,82	14,04	72K	28
04/08/2023	-0,99%	-0,14	14,00	14,14	14,00	14,22	48K	25
03/08/2023	-0,56%	-0,08	14,14	14,41	13,85	14,41	71K	39
02/08/2023	1,21%	0,17	14,22	14,05	14,01	14,26	95K	40
01/08/2023	-0,71%	-0,10	14,05	14,15	13,97	14,53	111K	50
31/07/2023	0,14%	0,02	14,15	14,13	14,13	14,32	44K	21
28/07/2023	2,39%	0,33	14,13	13,91	13,91	14,17	24K	14
27/07/2023	-3,83%	-0,55	13,80	14,09	13,80	14,10	97K	26
26/07/2023	-1,03%	-0,15	14,35	14,39	14,22	14,43	44K	29
25/07/2023	-0,41%	-0,06	14,50	14,56	14,50	14,69	51K	21
24/07/2023	0,62%	0,09	14,56	14,47	14,40	14,65	38K	21
21/07/2023	-0,21%	-0,03	14,47	14,51	14,45	14,69	66K	23
20/07/2023	-0,55%	-0,08	14,50	14,57	14,50	14,60	20K	9
19/07/2023	-0,61%	-0,09	14,58	14,42	14,38	14,61	25K	13
18/07/2023	0,96%	0,14	14,67	14,52	14,31	14,68	35K	22
17/07/2023	0,14%	0,02	14,53	14,51	14,28	14,61	76K	28
14/07/2023	-1,09%	-0,16	14,51	14,56	14,51	14,72	32K	17
13/07/2023	0,07%	0,01	14,67	14,63	14,51	14,74	48K	22
12/07/2023	-0,14%	-0,02	14,66	14,72	14,64	14,79	65K	13
11/07/2023	-1,14%	-0,17	14,68	14,85	14,68	14,85	87K	27
10/07/2023	0,34%	0,05	14,85	14,76	14,66	14,85	35K	17
07/07/2023	0,34%	0,05	14,80	14,65	14,65	14,83	121K	29
06/07/2023	0,96%	0,14	14,75	14,85	14,63	14,90	78K	20
05/07/2023	0,07%	0,01	14,61	14,59	14,51	14,66	53K	19
04/07/2023	-0,48%	-0,07	14,60	14,65	14,51	14,66	32K	19
03/07/2023	-1,41%	-0,21	14,67	14,90	14,66	14,90	80K	39
30/06/2023	0,81%	0,12	14,88	14,77	14,71	14,90	89K	38
29/06/2023	0,14%	0,02	14,76	14,77	14,68	14,77	97K	16
28/06/2023	0,27%	0,04	14,74	14,69	14,62	14,75	71K	22
27/06/2023	0,55%	0,08	14,70	14,76	14,53	14,76	54K	24
26/06/2023	0,00%	0,00	14,62	14,62	14,60	14,82	54K	32
23/06/2023	0,62%	0,09	14,62	14,93	14,53	14,93	150K	49
22/06/2023	-1,42%	-0,21	14,53	14,65	14,49	14,75	114K	39
21/06/2023	1,24%	0,18	14,74	14,48	14,41	14,74	250K	67
20/06/2023	0,00%	0,00	14,56	14,62	14,43	14,65	172K	61
19/06/2023	2,54%	0,36	14,56	14,18	14,12	14,89	344K	95
16/06/2023	1,43%	0,20	14,20	14,03	14,00	14,30	127K	48
15/06/2023	-3,58%	-0,52	14,00	14,03	13,93	14,30	240K	65
14/06/2023	1,82%	0,26	14,52	14,27	14,03	14,60	373K	127
13/06/2023	2,22%	0,31	14,26	13,95	13,80	14,39	468K	148
12/06/2023	3,33%	0,45	13,95	13,50	13,50	14,00	479K	106
09/06/2023	0,75%	0,10	13,50	13,40	13,38	13,50	93K	31
07/06/2023	0,75%	0,10	13,40	13,27	13,27	13,42	75K	32
06/06/2023	0,76%	0,10	13,30	13,22	13,14	13,36	46K	29
05/06/2023	-0,60%	-0,08	13,20	13,22	13,03	13,29	51K	36
02/06/2023	-0,45%	-0,06	13,28	13,38	13,20	13,50	76K	48
01/06/2023	0,30%	0,04	13,34	13,25	13,12	13,43	56K	41
31/05/2023	1,14%	0,15	13,30	13,14	12,87	13,30	136K	90
30/05/2023	-	-	13,15	13,12	13,00	13,33	140K	102

Date,Open,High,Low,Close,Volume
08-Dec-23,13.06,13.06,12.77,12.82,234011
07-Dec-23,12.99,13.09,12.82,13.07,102080
06-Dec-23,13.01,13.10,12.78,12.78,134748
05-Dec-23,12.88,13.00,12.80,12.99,122263
04-Dec-23,12.72,12.89,12.69,12.89,147298
01-Dec-23,12.70,13.02,12.62,12.72,77098
30-Nov-23,12.62,12.96,12.59,12.70,49566
29-Nov-23,12.50,12.80,12.27,12.60,144344
28-Nov-23,12.45,12.51,12.04,12.51,211783
27-Nov-23,12.28,12.48,11.98,12.30,225010
24-Nov-23,12.50,12.50,11.77,12.13,252506
23-Nov-23,12.22,12.60,12.22,12.50,66982
22-Nov-23,12.29,12.49,12.12,12.22,194982
21-Nov-23,12.55,12.57,12.13,12.14,123921
20-Nov-23,12.12,12.60,11.97,12.60,238032
17-Nov-23,12.27,12.50,12.12,12.12,108409
16-Nov-23,12.27,12.28,12.14,12.27,24514
14-Nov-23,12.08,12.44,11.70,12.11,190758
13-Nov-23,12.13,12.29,12.08,12.12,30440
10-Nov-23,11.99,12.30,11.70,12.12,126282
09-Nov-23,12.04,12.15,11.79,11.95,94771
08-Nov-23,11.73,12.06,11.73,12.02,103331
07-Nov-23,11.71,11.87,11.60,11.74,97353
06-Nov-23,12.07,12.07,11.61,11.75,130112
03-Nov-23,11.64,12.19,11.64,12.17,34723
01-Nov-23,11.50,12.03,11.50,11.61,50444
31-Oct-23,11.50,11.71,11.50,11.55,109700
30-Oct-23,11.57,11.65,11.50,11.50,121306
27-Oct-23,11.61,11.63,11.44,11.57,65800
26-Oct-23,11.51,11.69,11.37,11.59,35588
25-Oct-23,11.54,11.57,11.30,11.30,75773
24-Oct-23,11.50,11.57,11.22,11.54,291159
23-Oct-23,11.55,11.67,11.51,11.51,55409
20-Oct-23,11.65,11.65,11.57,11.65,47532
19-Oct-23,11.75,11.85,11.62,11.62,25755
18-Oct-23,11.86,11.86,11.56,11.61,55888
17-Oct-23,11.95,11.95,11.65,11.87,43954
16-Oct-23,12.09,12.13,11.70,11.90,39251
13-Oct-23,12.11,12.12,11.90,12.03,71045
11-Oct-23,12.06,12.16,11.99,12.12,45975
10-Oct-23,12.12,12.19,12.05,12.06,36380
09-Oct-23,12.17,12.17,12.03,12.05,83408
06-Oct-23,12.20,12.50,12.10,12.30,48860
05-Oct-23,12.31,12.42,12.21,12.23,55579
04-Oct-23,12.45,12.45,12.20,12.35,48981
03-Oct-23,12.35,12.44,12.30,12.35,66726
02-Oct-23,12.72,12.89,12.48,12.48,82968
29-Sep-23,12.67,13.00,12.67,12.73,21668
28-Sep-23,12.53,12.57,12.48,12.57,87844
27-Sep-23,12.72,12.76,12.44,12.44,25066
26-Sep-23,12.83,12.93,12.52,12.56,95515
25-Sep-23,13.04,13.05,12.74,12.83,43797
22-Sep-23,13.15,13.25,12.90,13.02,138951
21-Sep-23,12.92,13.15,12.87,13.14,41747
20-Sep-23,12.80,13.15,12.61,13.14,129372
19-Sep-23,12.88,12.92,12.88,12.92,16771
18-Sep-23,12.74,12.87,12.67,12.75,48533
15-Sep-23,12.75,12.92,12.70,12.81,126908
14-Sep-23,13.23,13.31,12.50,12.75,509480
13-Sep-23,13.13,13.89,13.13,13.50,282658
12-Sep-23,12.94,13.21,12.94,13.00,205753
11-Sep-23,12.89,13.28,12.82,12.83,291641
08-Sep-23,12.69,12.90,12.66,12.66,26717
06-Sep-23,12.65,13.05,12.65,12.71,56222
05-Sep-23,12.75,13.01,12.57,12.65,142786
04-Sep-23,12.95,12.99,12.68,12.68,38490
01-Sep-23,12.79,12.95,12.68,12.95,139868
31-Aug-23,12.93,12.96,12.55,12.73,68822
30-Aug-23,13.06,13.06,12.62,12.92,133589
29-Aug-23,13.00,13.19,13.00,13.16,32653
28-Aug-23,13.10,13.10,13.00,13.10,51069
25-Aug-23,13.39,13.47,12.84,13.20,106011
24-Aug-23,13.29,13.60,13.29,13.50,24258
23-Aug-23,13.12,13.42,13.12,13.29,41277
22-Aug-23,13.10,13.37,13.10,13.20,34671
21-Aug-23,13.18,13.18,12.75,13.15,90853
18-Aug-23,13.48,13.48,13.00,13.19,77521
17-Aug-23,13.39,13.49,13.11,13.49,76102
16-Aug-23,13.16,13.46,12.85,13.46,111002
15-Aug-23,13.95,13.95,12.62,13.01,229347
14-Aug-23,13.67,13.93,13.63,13.66,17803
11-Aug-23,13.62,13.70,13.53,13.67,46340
10-Aug-23,13.78,13.90,13.71,13.71,38694
09-Aug-23,13.88,13.94,13.73,13.78,35802
08-Aug-23,13.82,13.95,13.71,13.88,191568
07-Aug-23,14.00,14.04,13.82,13.82,72060
04-Aug-23,14.14,14.22,14.00,14.00,48085
03-Aug-23,14.41,14.41,13.85,14.14,70692
02-Aug-23,14.05,14.26,14.01,14.22,94625
01-Aug-23,14.15,14.53,13.97,14.05,111393
31-Jul-23,14.13,14.32,14.13,14.15,43950
28-Jul-23,13.91,14.17,13.91,14.13,23923
27-Jul-23,14.09,14.10,13.80,13.80,97450
26-Jul-23,14.39,14.43,14.22,14.35,44353
25-Jul-23,14.56,14.69,14.50,14.50,51143
24-Jul-23,14.47,14.65,14.40,14.56,37681
21-Jul-23,14.51,14.69,14.45,14.47,65638
20-Jul-23,14.57,14.60,14.50,14.50,20359
19-Jul-23,14.42,14.61,14.38,14.58,24633
18-Jul-23,14.52,14.68,14.31,14.67,34772
17-Jul-23,14.51,14.61,14.28,14.53,76362
14-Jul-23,14.56,14.72,14.51,14.51,32136
13-Jul-23,14.63,14.74,14.51,14.67,48418
12-Jul-23,14.72,14.79,14.64,14.66,64550
11-Jul-23,14.85,14.85,14.68,14.68,86831
10-Jul-23,14.76,14.85,14.66,14.85,35377
07-Jul-23,14.65,14.83,14.65,14.80,121131
06-Jul-23,14.85,14.90,14.63,14.75,78312
05-Jul-23,14.59,14.66,14.51,14.61,52666
04-Jul-23,14.65,14.66,14.51,14.60,32143
03-Jul-23,14.90,14.90,14.66,14.67,79602
30-Jun-23,14.77,14.90,14.71,14.88,89096
29-Jun-23,14.77,14.77,14.68,14.76,97245
28-Jun-23,14.69,14.75,14.62,14.74,70542
27-Jun-23,14.76,14.76,14.53,14.70,54206
26-Jun-23,14.62,14.82,14.60,14.62,54288
23-Jun-23,14.93,14.93,14.53,14.62,149938
22-Jun-23,14.65,14.75,14.49,14.53,113674
21-Jun-23,14.48,14.74,14.41,14.74,250242
20-Jun-23,14.62,14.65,14.43,14.56,171584
19-Jun-23,14.18,14.89,14.12,14.56,344357
16-Jun-23,14.03,14.30,14.00,14.20,127418
15-Jun-23,14.03,14.30,13.93,14.00,239918
14-Jun-23,14.27,14.60,14.03,14.52,372714
13-Jun-23,13.95,14.39,13.80,14.26,468368
12-Jun-23,13.50,14.00,13.50,13.95,478905
09-Jun-23,13.40,13.50,13.38,13.50,92626
07-Jun-23,13.27,13.42,13.27,13.40,74826
06-Jun-23,13.22,13.36,13.14,13.30,46443
05-Jun-23,13.22,13.29,13.03,13.20,51302
02-Jun-23,13.38,13.50,13.20,13.28,76427
01-Jun-23,13.25,13.43,13.12,13.34,55776
31-May-23,13.14,13.30,12.87,13.30,135776
30-May-23,13.12,13.33,13.00,13.15,140135

*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: BRSR3