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
20/05/2022	0,80%	0,09	11,30	11,21	11,11	11,39	117K	60
19/05/2022	-1,41%	-0,16	11,21	11,36	11,20	11,36	53K	27
18/05/2022	0,18%	0,02	11,37	11,40	11,30	11,48	72K	32
17/05/2022	1,89%	0,21	11,35	11,34	11,24	11,42	72K	27
16/05/2022	1,18%	0,13	11,14	11,14	11,14	11,49	72K	36
13/05/2022	-7,32%	-0,87	11,01	11,56	11,01	11,56	410K	244
12/05/2022	1,54%	0,18	11,88	11,70	11,40	12,00	205K	82
11/05/2022	-0,17%	-0,02	11,70	11,64	11,64	11,75	14K	8
10/05/2022	1,03%	0,12	11,72	11,71	11,60	11,75	37K	20
09/05/2022	-2,11%	-0,25	11,60	11,80	11,60	11,85	70K	25
06/05/2022	0,85%	0,10	11,85	11,76	11,56	12,10	29K	22

05/05/2022	-0,59%	-0,07	11,75	11,82	11,75	11,99	20K	13
04/05/2022	1,81%	0,21	11,82	11,66	11,57	11,99	62K	31
03/05/2022	1,13%	0,13	11,61	11,53	11,30	11,74	75K	37
02/05/2022	-1,96%	-0,23	11,48	11,62	11,40	11,90	162K	89
29/04/2022	-1,93%	-0,23	11,71	11,95	11,52	11,99	88K	56
28/04/2022	0,34%	0,04	11,94	11,81	11,52	12,04	138K	60
27/04/2022	1,28%	0,15	11,90	11,82	11,82	11,96	27K	20
26/04/2022	-1,01%	-0,12	11,75	11,89	11,75	11,96	51K	25
25/04/2022	-0,42%	-0,05	11,87	11,94	11,81	12,04	75K	38
22/04/2022	-1,08%	-0,13	11,92	12,07	11,91	12,08	23K	15
20/04/2022	1,26%	0,15	12,05	11,91	11,91	12,05	14K	12
19/04/2022	-0,50%	-0,06	11,90	11,95	11,81	11,95	111K	45
18/04/2022	0,25%	0,03	11,96	12,00	11,95	12,05	55K	21
14/04/2022	-1,16%	-0,14	11,93	12,07	11,93	12,07	27K	11
13/04/2022	1,00%	0,12	12,07	12,05	11,92	12,07	28K	14
12/04/2022	-0,42%	-0,05	11,95	12,15	11,95	12,55	84K	25
11/04/2022	0,42%	0,05	12,00	12,00	11,90	12,19	42K	29
08/04/2022	-1,24%	-0,15	11,95	12,17	11,95	12,18	63K	33
07/04/2022	0,25%	0,03	12,10	12,10	12,03	12,15	28K	17
06/04/2022	0,58%	0,07	12,07	12,05	11,90	12,18	52K	28
05/04/2022	-1,64%	-0,20	12,00	12,10	11,96	12,20	39K	26
04/04/2022	2,95%	0,35	12,20	11,85	11,76	12,20	73K	41
01/04/2022	-0,84%	-0,10	11,85	12,02	11,83	12,16	134K	73
31/03/2022	-0,42%	-0,05	11,95	12,01	11,76	12,07	195K	61
30/03/2022	-0,50%	-0,06	12,00	12,14	12,00	12,14	87K	40
29/03/2022	0,42%	0,05	12,06	12,12	12,04	12,19	79K	48
28/03/2022	-1,31%	-0,16	12,01	12,44	11,99	12,44	110K	39
25/03/2022	0,58%	0,07	12,17	12,22	12,02	12,46	52K	31
24/03/2022	2,02%	0,24	12,10	11,86	11,80	12,10	45K	30
23/03/2022	1,19%	0,14	11,86	11,66	11,63	11,92	84K	57
22/03/2022	1,91%	0,22	11,72	11,61	11,56	11,84	151K	103
21/03/2022	-1,03%	-0,12	11,50	11,70	11,32	12,08	168K	48
18/03/2022	-0,68%	-0,08	11,62	11,63	11,58	11,70	52K	28
17/03/2022	-2,26%	-0,27	11,70	11,68	11,55	11,76	101K	62
16/03/2022	2,48%	0,29	11,97	11,69	11,69	11,97	111K	74
15/03/2022	1,21%	0,14	11,68	11,58	11,58	11,87	126K	89
14/03/2022	-1,11%	-0,13	11,54	11,78	11,52	12,00	243K	159
11/03/2022	-0,26%	-0,03	11,67	11,73	11,67	11,73	32K	22
10/03/2022	-0,26%	-0,03	11,70	11,77	11,68	11,79	52K	15
09/03/2022	0,69%	0,08	11,73	11,79	11,72	11,80	53K	28
08/03/2022	-0,85%	-0,10	11,65	11,80	11,65	11,82	29K	21
07/03/2022	-2,00%	-0,24	11,75	11,71	11,70	11,96	39K	21
04/03/2022	0,59%	0,07	11,99	12,02	11,86	12,02	56K	27
03/03/2022	-1,32%	-0,16	11,92	11,94	11,64	11,98	50K	30
02/03/2022	2,72%	0,32	12,08	11,76	11,76	12,12	88K	25
25/02/2022	0,51%	0,06	11,76	11,80	11,70	11,94	46K	33
24/02/2022	-0,59%	-0,07	11,70	11,58	11,53	11,80	82K	36
23/02/2022	-1,09%	-0,13	11,77	11,83	11,77	12,08	50K	23
22/02/2022	-0,58%	-0,07	11,90	12,12	11,81	12,12	24K	15
21/02/2022	-0,66%	-0,08	11,97	12,15	11,97	12,15	25K	16
18/02/2022	-1,63%	-0,20	12,05	11,93	11,92	12,38	52K	35
17/02/2022	2,08%	0,25	12,25	12,00	11,95	12,51	133K	42
16/02/2022	0,42%	0,05	12,00	11,98	11,80	12,31	320K	82
15/02/2022	1,27%	0,15	11,95	11,90	11,72	11,98	102K	59
14/02/2022	-0,34%	-0,04	11,80	11,87	11,73	11,90	49K	27
11/02/2022	0,77%	0,09	11,84	11,75	11,74	11,93	54K	35
10/02/2022	0,51%	0,06	11,75	11,69	11,69	11,75	66K	21
09/02/2022	0,95%	0,11	11,69	11,65	11,61	11,69	90K	38
08/02/2022	0,09%	0,01	11,58	11,65	11,55	11,73	23K	12
07/02/2022	-1,11%	-0,13	11,57	11,75	11,52	11,75	73K	41
04/02/2022	0,00%	0,00	11,70	11,81	11,50	11,91	83K	38
03/02/2022	1,56%	0,18	11,70	11,55	11,55	11,89	67K	35
02/02/2022	-3,68%	-0,44	11,52	12,00	11,52	12,00	110K	35
01/02/2022	-0,08%	-0,01	11,96	12,00	11,88	12,01	57K	42
31/01/2022	0,08%	0,01	11,97	11,96	11,92	11,99	137K	51
28/01/2022	0,76%	0,09	11,96	11,90	11,81	11,96	31K	19
27/01/2022	0,25%	0,03	11,87	11,98	11,82	12,00	72K	35
26/01/2022	1,02%	0,12	11,84	11,87	11,69	11,99	58K	31
25/01/2022	0,17%	0,02	11,72	11,67	11,60	11,99	203K	99
24/01/2022	-0,09%	-0,01	11,70	11,76	11,70	11,78	81K	29
21/01/2022	-0,17%	-0,02	11,71	11,78	11,71	11,79	38K	21
20/01/2022	-0,51%	-0,06	11,73	11,80	11,73	11,80	62K	35
19/01/2022	0,51%	0,06	11,79	11,78	11,76	11,85	14K	11
18/01/2022	-1,35%	-0,16	11,73	11,80	11,73	11,80	52K	18
17/01/2022	2,24%	0,26	11,89	11,65	11,65	11,96	41K	31
14/01/2022	0,69%	0,08	11,63	11,60	11,57	11,69	34K	23
13/01/2022	0,43%	0,05	11,55	11,50	11,50	11,59	80K	17
12/01/2022	-1,63%	-0,19	11,50	11,65	11,32	11,65	61K	29
11/01/2022	0,60%	0,07	11,69	11,84	11,65	11,84	37K	15
10/01/2022	1,13%	0,13	11,62	11,85	11,55	11,85	14K	10
07/01/2022	-0,95%	-0,11	11,49	11,60	11,30	11,60	49K	28
06/01/2022	-0,17%	-0,02	11,60	11,76	11,60	11,87	20K	13
05/01/2022	-0,94%	-0,11	11,62	11,51	11,51	12,02	54K	21
04/01/2022	-1,43%	-0,17	11,73	12,00	11,73	12,00	44K	17
03/01/2022	0,34%	0,04	11,90	11,86	11,82	11,99	76K	40
30/12/2021	4,04%	0,46	11,86	11,53	11,53	11,87	77K	30
29/12/2021	-2,31%	-0,27	11,40	11,57	11,36	11,84	100K	43
28/12/2021	0,09%	0,01	11,67	11,62	11,20	11,67	158K	54
27/12/2021	0,43%	0,05	11,66	11,57	11,57	11,66	81K	32
23/12/2021	-1,19%	-0,14	11,61	11,58	11,57	11,83	21K	11
22/12/2021	0,86%	0,10	11,75	11,85	11,75	11,98	61K	23
21/12/2021	1,57%	0,18	11,65	11,50	11,50	11,80	24K	13
20/12/2021	-1,97%	-0,23	11,47	11,51	11,22	11,74	53K	29
17/12/2021	-1,18%	-0,14	11,70	11,90	11,69	12,03	65K	31
16/12/2021	-2,55%	-0,31	11,84	11,97	11,82	12,02	35K	25
15/12/2021	0,00%	0,00	12,15	12,15	11,90	12,15	146K	22
14/12/2021	1,33%	0,16	12,15	12,15	11,91	12,15	40K	18
13/12/2021	-0,08%	-0,01	11,99	12,13	11,85	12,37	46K	23
10/12/2021	0,93%	0,11	12,00	11,97	11,82	12,00	25K	11
09/12/2021	-0,34%	-0,04	11,89	11,93	11,89	12,19	57K	26
08/12/2021	-1,24%	-0,15	11,93	11,99	11,93	12,45	85K	29
07/12/2021	2,37%	0,28	12,08	11,94	11,94	12,20	28K	15
06/12/2021	0,17%	0,02	11,80	11,92	11,71	12,10	69K	36
03/12/2021	1,12%	0,13	11,78	11,65	11,61	11,90	29K	18
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	-	-	12,65	12,30	12,30	12,69	20K	14

Date,Open,High,Low,Close,Volume
20-May-22,11.21,11.39,11.11,11.30,116625
19-May-22,11.36,11.36,11.20,11.21,52881
18-May-22,11.40,11.48,11.30,11.37,71787
17-May-22,11.34,11.42,11.24,11.35,72436
16-May-22,11.14,11.49,11.14,11.14,71776
13-May-22,11.56,11.56,11.01,11.01,409941
12-May-22,11.70,12.00,11.40,11.88,205383
11-May-22,11.64,11.75,11.64,11.70,14012
10-May-22,11.71,11.75,11.60,11.72,37481
09-May-22,11.80,11.85,11.60,11.60,70317
06-May-22,11.76,12.10,11.56,11.85,29479
05-May-22,11.82,11.99,11.75,11.75,20056
04-May-22,11.66,11.99,11.57,11.82,62419
03-May-22,11.53,11.74,11.30,11.61,74650
02-May-22,11.62,11.90,11.40,11.48,161525
29-Apr-22,11.95,11.99,11.52,11.71,87946
28-Apr-22,11.81,12.04,11.52,11.94,138330
27-Apr-22,11.82,11.96,11.82,11.90,27443
26-Apr-22,11.89,11.96,11.75,11.75,50870
25-Apr-22,11.94,12.04,11.81,11.87,75338
22-Apr-22,12.07,12.08,11.91,11.92,22734
20-Apr-22,11.91,12.05,11.91,12.05,14385
19-Apr-22,11.95,11.95,11.81,11.90,110824
18-Apr-22,12.00,12.05,11.95,11.96,55100
14-Apr-22,12.07,12.07,11.93,11.93,26522
13-Apr-22,12.05,12.07,11.92,12.07,27679
12-Apr-22,12.15,12.55,11.95,11.95,83832
11-Apr-22,12.00,12.19,11.90,12.00,42135
08-Apr-22,12.17,12.18,11.95,11.95,62795
07-Apr-22,12.10,12.15,12.03,12.10,27795
06-Apr-22,12.05,12.18,11.90,12.07,51877
05-Apr-22,12.10,12.20,11.96,12.00,38607
04-Apr-22,11.85,12.20,11.76,12.20,72930
01-Apr-22,12.02,12.16,11.83,11.85,134165
31-Mar-22,12.01,12.07,11.76,11.95,194733
30-Mar-22,12.14,12.14,12.00,12.00,86805
29-Mar-22,12.12,12.19,12.04,12.06,78540
28-Mar-22,12.44,12.44,11.99,12.01,109976
25-Mar-22,12.22,12.46,12.02,12.17,52407
24-Mar-22,11.86,12.10,11.80,12.10,45444
23-Mar-22,11.66,11.92,11.63,11.86,83881
22-Mar-22,11.61,11.84,11.56,11.72,151310
21-Mar-22,11.70,12.08,11.32,11.50,168062
18-Mar-22,11.63,11.70,11.58,11.62,52330
17-Mar-22,11.68,11.76,11.55,11.70,101265
16-Mar-22,11.69,11.97,11.69,11.97,111273
15-Mar-22,11.58,11.87,11.58,11.68,125762
14-Mar-22,11.78,12.00,11.52,11.54,242659
11-Mar-22,11.73,11.73,11.67,11.67,31619
10-Mar-22,11.77,11.79,11.68,11.70,51777
09-Mar-22,11.79,11.80,11.72,11.73,52851
08-Mar-22,11.80,11.82,11.65,11.65,29295
07-Mar-22,11.71,11.96,11.70,11.75,38905
04-Mar-22,12.02,12.02,11.86,11.99,56112
03-Mar-22,11.94,11.98,11.64,11.92,50114
02-Mar-22,11.76,12.12,11.76,12.08,88335
25-Feb-22,11.80,11.94,11.70,11.76,46012
24-Feb-22,11.58,11.80,11.53,11.70,82349
23-Feb-22,11.83,12.08,11.77,11.77,49549
22-Feb-22,12.12,12.12,11.81,11.90,23847
21-Feb-22,12.15,12.15,11.97,11.97,25353
18-Feb-22,11.93,12.38,11.92,12.05,51874
17-Feb-22,12.00,12.51,11.95,12.25,132714
16-Feb-22,11.98,12.31,11.80,12.00,319997
15-Feb-22,11.90,11.98,11.72,11.95,102192
14-Feb-22,11.87,11.90,11.73,11.80,48504
11-Feb-22,11.75,11.93,11.74,11.84,54371
10-Feb-22,11.69,11.75,11.69,11.75,65539
09-Feb-22,11.65,11.69,11.61,11.69,89701
08-Feb-22,11.65,11.73,11.55,11.58,23199
07-Feb-22,11.75,11.75,11.52,11.57,73224
04-Feb-22,11.81,11.91,11.50,11.70,83487
03-Feb-22,11.55,11.89,11.55,11.70,66650
02-Feb-22,12.00,12.00,11.52,11.52,110177
01-Feb-22,12.00,12.01,11.88,11.96,57394
31-Jan-22,11.96,11.99,11.92,11.97,137383
28-Jan-22,11.90,11.96,11.81,11.96,30834
27-Jan-22,11.98,12.00,11.82,11.87,71562
26-Jan-22,11.87,11.99,11.69,11.84,58140
25-Jan-22,11.67,11.99,11.60,11.72,202646
24-Jan-22,11.76,11.78,11.70,11.70,80992
21-Jan-22,11.78,11.79,11.71,11.71,37590
20-Jan-22,11.80,11.80,11.73,11.73,62339
19-Jan-22,11.78,11.85,11.76,11.79,14149
18-Jan-22,11.80,11.80,11.73,11.73,51682
17-Jan-22,11.65,11.96,11.65,11.89,41465
14-Jan-22,11.60,11.69,11.57,11.63,33743
13-Jan-22,11.50,11.59,11.50,11.55,79550
12-Jan-22,11.65,11.65,11.32,11.50,60929
11-Jan-22,11.84,11.84,11.65,11.69,37457
10-Jan-22,11.85,11.85,11.55,11.62,14003
07-Jan-22,11.60,11.60,11.30,11.49,49481
06-Jan-22,11.76,11.87,11.60,11.60,19913
05-Jan-22,11.51,12.02,11.51,11.62,54156
04-Jan-22,12.00,12.00,11.73,11.73,43927
03-Jan-22,11.86,11.99,11.82,11.90,76158
30-Dec-21,11.53,11.87,11.53,11.86,76593
29-Dec-21,11.57,11.84,11.36,11.40,100265
28-Dec-21,11.62,11.67,11.20,11.67,157874
27-Dec-21,11.57,11.66,11.57,11.66,81235
23-Dec-21,11.58,11.83,11.57,11.61,20943
22-Dec-21,11.85,11.98,11.75,11.75,61423
21-Dec-21,11.50,11.80,11.50,11.65,24395
20-Dec-21,11.51,11.74,11.22,11.47,53041
17-Dec-21,11.90,12.03,11.69,11.70,64856
16-Dec-21,11.97,12.02,11.82,11.84,34580
15-Dec-21,12.15,12.15,11.90,12.15,145742
14-Dec-21,12.15,12.15,11.91,12.15,39994
13-Dec-21,12.13,12.37,11.85,11.99,46010
10-Dec-21,11.97,12.00,11.82,12.00,24986
09-Dec-21,11.93,12.19,11.89,11.89,56563
08-Dec-21,11.99,12.45,11.93,11.93,85153
07-Dec-21,11.94,12.20,11.94,12.08,27815
06-Dec-21,11.92,12.10,11.71,11.80,68825
03-Dec-21,11.65,11.90,11.61,11.78,29279
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

*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...