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
18/04/2024	0,73%	0,09	12,35	12,26	12,26	12,53	16K	13
17/04/2024	-2,70%	-0,34	12,26	12,75	12,24	12,79	87K	45
16/04/2024	-0,40%	-0,05	12,60	12,69	12,47	12,89	91K	47
15/04/2024	-3,88%	-0,51	12,65	13,06	12,65	13,16	116K	66
12/04/2024	-0,90%	-0,12	13,16	13,28	12,95	13,28	76K	41
11/04/2024	0,08%	0,01	13,28	13,27	13,15	13,28	32K	23
10/04/2024	-0,97%	-0,13	13,27	13,40	13,10	13,50	71K	37
09/04/2024	-0,45%	-0,06	13,40	13,50	13,26	13,50	100K	40
08/04/2024	1,05%	0,14	13,46	13,47	13,23	13,47	60K	30
05/04/2024	-1,33%	-0,18	13,32	13,65	13,30	13,80	318K	95
04/04/2024	1,58%	0,21	13,50	13,20	13,15	13,51	191K	51

03/04/2024	2,63%	0,34	13,29	12,92	12,92	13,29	89K	39
02/04/2024	-0,46%	-0,06	12,95	13,01	12,91	13,17	54K	28
01/04/2024	-2,55%	-0,34	13,01	13,24	13,01	13,31	125K	65
28/03/2024	-0,82%	-0,11	13,35	13,30	13,20	13,45	77K	35
27/03/2024	1,97%	0,26	13,46	13,20	13,17	13,46	76K	32
26/03/2024	0,30%	0,04	13,20	13,25	13,04	13,38	45K	26
25/03/2024	-2,52%	-0,34	13,16	13,49	13,16	13,64	94K	38
22/03/2024	-2,17%	-0,30	13,50	13,80	13,32	13,80	267K	68
21/03/2024	-2,61%	-0,37	13,80	14,17	13,69	14,25	127K	64
20/03/2024	-1,46%	-0,21	14,17	14,50	13,80	14,66	159K	70
19/03/2024	0,56%	0,08	14,38	14,45	14,23	14,47	68K	38
18/03/2024	-1,79%	-0,26	14,30	14,37	14,00	14,38	265K	58
15/03/2024	-0,75%	-0,11	14,56	14,43	14,43	14,68	51K	24
14/03/2024	-1,34%	-0,20	14,67	14,87	14,40	14,87	73K	30
13/03/2024	1,16%	0,17	14,87	14,70	14,50	14,87	137K	36
12/03/2024	0,62%	0,09	14,70	14,61	14,48	14,70	115K	66
11/03/2024	-1,62%	-0,24	14,61	14,82	14,60	14,83	65K	25
08/03/2024	0,81%	0,12	14,85	14,52	14,50	14,85	210K	50
07/03/2024	0,07%	0,01	14,73	14,72	14,64	14,87	38K	18
06/03/2024	-1,47%	-0,22	14,72	14,93	14,56	14,93	27K	16
05/03/2024	2,47%	0,36	14,94	14,41	14,34	14,94	80K	40
04/03/2024	-0,14%	-0,02	14,58	14,76	14,52	14,99	144K	65
01/03/2024	-4,01%	-0,61	14,60	15,27	14,23	15,28	286K	82
29/02/2024	0,00%	0,00	15,21	15,15	15,09	15,28	122K	30
28/02/2024	1,67%	0,25	15,21	14,97	14,97	15,42	141K	45
27/02/2024	-0,27%	-0,04	14,96	14,91	14,91	15,12	55K	33
26/02/2024	-0,07%	-0,01	15,00	14,94	14,91	15,29	27K	14
23/02/2024	0,40%	0,06	15,01	15,00	14,92	15,43	35K	22
22/02/2024	-0,66%	-0,10	14,95	14,95	14,95	15,09	51K	23
21/02/2024	-0,66%	-0,10	15,05	15,15	14,97	15,15	66K	21
20/02/2024	2,36%	0,35	15,15	14,87	14,87	15,19	138K	51
19/02/2024	0,07%	0,01	14,80	14,70	14,70	14,89	52K	26
16/02/2024	0,75%	0,11	14,79	14,69	14,60	14,79	47K	21
15/02/2024	-0,47%	-0,07	14,68	14,76	14,34	14,81	125K	58
14/02/2024	0,14%	0,02	14,75	14,73	14,61	14,79	75K	31
09/02/2024	6,97%	0,96	14,73	13,98	13,98	15,00	485K	139
08/02/2024	-2,96%	-0,42	13,77	14,13	13,72	14,19	209K	86
07/02/2024	-2,07%	-0,30	14,19	14,34	14,10	14,52	130K	69
06/02/2024	1,76%	0,25	14,49	14,31	14,27	14,49	75K	36
05/02/2024	-3,59%	-0,53	14,24	14,45	14,24	14,69	424K	119
02/02/2024	0,14%	0,02	14,77	14,75	14,49	14,78	167K	64
01/02/2024	0,89%	0,13	14,75	14,70	14,34	14,75	330K	97
31/01/2024	1,60%	0,23	14,62	14,45	14,39	14,70	127K	48
30/01/2024	-0,76%	-0,11	14,39	14,49	14,26	14,49	47K	30
29/01/2024	1,05%	0,15	14,50	14,40	14,25	14,72	232K	91
26/01/2024	0,70%	0,10	14,35	14,28	14,19	14,50	96K	45
25/01/2024	0,35%	0,05	14,25	14,10	14,10	14,34	94K	29
24/01/2024	-0,56%	-0,08	14,20	14,21	13,92	14,30	105K	43
23/01/2024	3,25%	0,45	14,28	13,74	13,66	14,28	430K	96
22/01/2024	-1,85%	-0,26	13,83	14,09	13,75	14,09	302K	70
19/01/2024	-0,77%	-0,11	14,09	13,96	13,81	14,30	39K	21
18/01/2024	1,07%	0,15	14,20	13,98	13,88	14,20	69K	41
17/01/2024	3,23%	0,44	14,05	13,61	13,51	14,05	185K	85
16/01/2024	-2,16%	-0,30	13,61	13,86	13,61	13,98	49K	22
15/01/2024	0,14%	0,02	13,91	14,13	13,64	14,13	179K	51
12/01/2024	-0,07%	-0,01	13,89	13,90	13,76	14,50	274K	105
11/01/2024	-0,07%	-0,01	13,90	13,87	13,71	14,19	300K	65
10/01/2024	0,14%	0,02	13,91	13,89	13,89	14,70	395K	91
09/01/2024	-0,43%	-0,06	13,89	13,94	13,82	13,99	61K	31
08/01/2024	1,31%	0,18	13,95	13,85	13,59	13,95	71K	34
05/01/2024	2,23%	0,30	13,77	13,47	13,47	13,90	69K	36
04/01/2024	-0,96%	-0,13	13,47	13,47	13,26	13,47	71K	40
03/01/2024	0,44%	0,06	13,60	13,54	12,79	13,68	182K	77
02/01/2024	-2,31%	-0,32	13,54	13,86	13,35	13,90	156K	55
28/12/2023	0,65%	0,09	13,86	13,77	13,76	13,90	88K	38
27/12/2023	1,55%	0,21	13,77	13,60	13,60	13,77	66K	26
26/12/2023	2,19%	0,29	13,56	13,30	13,30	13,84	128K	68
22/12/2023	-0,30%	-0,04	13,27	13,46	13,12	13,48	214K	63
21/12/2023	-0,52%	-0,07	13,31	13,62	13,31	13,64	88K	50
20/12/2023	0,60%	0,08	13,38	13,44	13,31	13,59	74K	38
19/12/2023	1,06%	0,14	13,30	13,29	13,29	13,63	66K	44
18/12/2023	0,23%	0,03	13,16	13,13	13,13	13,42	118K	65
15/12/2023	1,08%	0,14	13,13	12,96	12,96	13,22	37K	25
14/12/2023	0,78%	0,10	12,99	12,99	12,92	13,15	60K	39
13/12/2023	0,86%	0,11	12,89	12,78	12,78	12,97	66K	39
12/12/2023	-0,39%	-0,05	12,78	12,85	12,76	12,88	9K	6
11/12/2023	0,08%	0,01	12,83	12,82	12,57	12,83	239K	96
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	-	-	12,35	12,35	12,30	12,44	67K	24

Date,Open,High,Low,Close,Volume
18-Apr-24,12.26,12.53,12.26,12.35,16178
17-Apr-24,12.75,12.79,12.24,12.26,86659
16-Apr-24,12.69,12.89,12.47,12.60,90736
15-Apr-24,13.06,13.16,12.65,12.65,116221
12-Apr-24,13.28,13.28,12.95,13.16,76398
11-Apr-24,13.27,13.28,13.15,13.28,31737
10-Apr-24,13.40,13.50,13.10,13.27,70687
09-Apr-24,13.50,13.50,13.26,13.40,100040
08-Apr-24,13.47,13.47,13.23,13.46,59977
05-Apr-24,13.65,13.80,13.30,13.32,317957
04-Apr-24,13.20,13.51,13.15,13.50,191432
03-Apr-24,12.92,13.29,12.92,13.29,88678
02-Apr-24,13.01,13.17,12.91,12.95,53656
01-Apr-24,13.24,13.31,13.01,13.01,124668
28-Mar-24,13.30,13.45,13.20,13.35,77100
27-Mar-24,13.20,13.46,13.17,13.46,75912
26-Mar-24,13.25,13.38,13.04,13.20,44939
25-Mar-24,13.49,13.64,13.16,13.16,94162
22-Mar-24,13.80,13.80,13.32,13.50,266556
21-Mar-24,14.17,14.25,13.69,13.80,126607
20-Mar-24,14.50,14.66,13.80,14.17,158767
19-Mar-24,14.45,14.47,14.23,14.38,67511
18-Mar-24,14.37,14.38,14.00,14.30,265335
15-Mar-24,14.43,14.68,14.43,14.56,50874
14-Mar-24,14.87,14.87,14.40,14.67,72906
13-Mar-24,14.70,14.87,14.50,14.87,136883
12-Mar-24,14.61,14.70,14.48,14.70,115073
11-Mar-24,14.82,14.83,14.60,14.61,64640
08-Mar-24,14.52,14.85,14.50,14.85,210368
07-Mar-24,14.72,14.87,14.64,14.73,38280
06-Mar-24,14.93,14.93,14.56,14.72,26517
05-Mar-24,14.41,14.94,14.34,14.94,80023
04-Mar-24,14.76,14.99,14.52,14.58,143615
01-Mar-24,15.27,15.28,14.23,14.60,286042
29-Feb-24,15.15,15.28,15.09,15.21,121695
28-Feb-24,14.97,15.42,14.97,15.21,141389
27-Feb-24,14.91,15.12,14.91,14.96,55348
26-Feb-24,14.94,15.29,14.91,15.00,27195
23-Feb-24,15.00,15.43,14.92,15.01,34699
22-Feb-24,14.95,15.09,14.95,14.95,51034
21-Feb-24,15.15,15.15,14.97,15.05,65977
20-Feb-24,14.87,15.19,14.87,15.15,138145
19-Feb-24,14.70,14.89,14.70,14.80,51774
16-Feb-24,14.69,14.79,14.60,14.79,46997
15-Feb-24,14.76,14.81,14.34,14.68,125140
14-Feb-24,14.73,14.79,14.61,14.75,74984
09-Feb-24,13.98,15.00,13.98,14.73,484806
08-Feb-24,14.13,14.19,13.72,13.77,208987
07-Feb-24,14.34,14.52,14.10,14.19,129771
06-Feb-24,14.31,14.49,14.27,14.49,74829
05-Feb-24,14.45,14.69,14.24,14.24,423567
02-Feb-24,14.75,14.78,14.49,14.77,167098
01-Feb-24,14.70,14.75,14.34,14.75,330309
31-Jan-24,14.45,14.70,14.39,14.62,126805
30-Jan-24,14.49,14.49,14.26,14.39,47316
29-Jan-24,14.40,14.72,14.25,14.50,232332
26-Jan-24,14.28,14.50,14.19,14.35,95944
25-Jan-24,14.10,14.34,14.10,14.25,94175
24-Jan-24,14.21,14.30,13.92,14.20,104795
23-Jan-24,13.74,14.28,13.66,14.28,429798
22-Jan-24,14.09,14.09,13.75,13.83,301862
19-Jan-24,13.96,14.30,13.81,14.09,39406
18-Jan-24,13.98,14.20,13.88,14.20,68741
17-Jan-24,13.61,14.05,13.51,14.05,184991
16-Jan-24,13.86,13.98,13.61,13.61,48534
15-Jan-24,14.13,14.13,13.64,13.91,179217
12-Jan-24,13.90,14.50,13.76,13.89,274282
11-Jan-24,13.87,14.19,13.71,13.90,300287
10-Jan-24,13.89,14.70,13.89,13.91,395251
09-Jan-24,13.94,13.99,13.82,13.89,61188
08-Jan-24,13.85,13.95,13.59,13.95,70539
05-Jan-24,13.47,13.90,13.47,13.77,68541
04-Jan-24,13.47,13.47,13.26,13.47,71095
03-Jan-24,13.54,13.68,12.79,13.60,181909
02-Jan-24,13.86,13.90,13.35,13.54,156121
28-Dec-23,13.77,13.90,13.76,13.86,88460
27-Dec-23,13.60,13.77,13.60,13.77,65748
26-Dec-23,13.30,13.84,13.30,13.56,127965
22-Dec-23,13.46,13.48,13.12,13.27,213855
21-Dec-23,13.62,13.64,13.31,13.31,87897
20-Dec-23,13.44,13.59,13.31,13.38,73801
19-Dec-23,13.29,13.63,13.29,13.30,66116
18-Dec-23,13.13,13.42,13.13,13.16,118274
15-Dec-23,12.96,13.22,12.96,13.13,36697
14-Dec-23,12.99,13.15,12.92,12.99,59952
13-Dec-23,12.78,12.97,12.78,12.89,65536
12-Dec-23,12.85,12.88,12.76,12.78,8965
11-Dec-23,12.82,12.83,12.57,12.83,239034
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

*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