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
26/07/2024	3,85%	0,45	12,15	11,70	11,70	12,17	33K	15
25/07/2024	-2,82%	-0,34	11,70	12,06	11,70	12,24	74K	41
24/07/2024	-3,37%	-0,42	12,04	12,46	12,04	12,49	53K	31
23/07/2024	-0,08%	-0,01	12,46	12,38	12,22	12,47	32K	16
22/07/2024	0,08%	0,01	12,47	12,46	12,46	12,65	38K	15
19/07/2024	0,16%	0,02	12,46	12,60	12,46	12,60	14K	8
18/07/2024	-1,35%	-0,17	12,44	12,50	12,43	12,74	69K	32
17/07/2024	-0,71%	-0,09	12,61	12,67	12,61	12,70	34K	19
16/07/2024	0,95%	0,12	12,70	12,59	12,59	12,79	35K	15
15/07/2024	0,72%	0,09	12,58	12,40	12,30	12,58	56K	32
12/07/2024	-0,48%	-0,06	12,49	12,55	12,49	12,55	23K	13
11/07/2024	0,56%	0,07	12,55	12,62	12,49	12,63	73K	30
10/07/2024	-1,03%	-0,13	12,48	12,61	12,48	12,61	23K	16
09/07/2024	0,80%	0,10	12,61	12,50	12,35	12,62	99K	35
08/07/2024	2,54%	0,31	12,51	12,30	12,30	12,55	49K	32
05/07/2024	-2,40%	-0,30	12,20	12,39	12,14	12,55	69K	38
04/07/2024	3,31%	0,40	12,50	12,10	12,05	12,50	142K	48
03/07/2024	0,41%	0,05	12,10	12,05	12,01	12,10	135K	38
02/07/2024	0,92%	0,11	12,05	11,94	11,92	12,05	50K	22
01/07/2024	-0,42%	-0,05	11,94	12,13	11,89	12,13	49K	29
28/06/2024	0,84%	0,10	11,99	12,10	11,89	12,10	71K	25
27/06/2024	1,45%	0,17	11,89	11,71	11,70	12,03	70K	40
26/06/2024	-0,09%	-0,01	11,72	11,73	11,58	11,73	33K	18
25/06/2024	1,12%	0,13	11,73	11,60	11,60	11,87	26K	15
24/06/2024	0,09%	0,01	11,60	11,50	11,46	11,80	35K	19
21/06/2024	0,78%	0,09	11,59	11,50	11,47	11,60	44K	23
20/06/2024	1,05%	0,12	11,50	11,50	11,43	11,72	29K	18
19/06/2024	1,16%	0,13	11,38	11,24	11,24	11,40	15K	9
18/06/2024	0,45%	0,05	11,25	11,20	11,20	11,35	38K	21
17/06/2024	-3,11%	-0,36	11,20	11,46	11,16	11,46	56K	34
14/06/2024	-0,17%	-0,02	11,56	11,89	11,53	11,89	100K	51
13/06/2024	-0,17%	-0,02	11,58	11,60	11,27	11,63	39K	29
12/06/2024	1,31%	0,15	11,60	11,45	11,35	11,61	47K	33
11/06/2024	-0,43%	-0,05	11,45	11,50	11,41	11,52	64K	27
10/06/2024	-0,86%	-0,10	11,50	11,61	11,40	11,61	32K	26
07/06/2024	-0,34%	-0,04	11,60	11,52	11,52	11,72	77K	32
06/06/2024	-0,26%	-0,03	11,64	11,68	11,49	11,77	40K	31
05/06/2024	1,92%	0,22	11,67	11,75	11,45	11,79	42K	31
04/06/2024	-1,72%	-0,20	11,45	11,53	11,45	11,69	38K	27
03/06/2024	2,64%	0,30	11,65	11,30	11,28	11,80	99K	78
31/05/2024	-2,58%	-0,30	11,35	11,65	11,32	11,75	92K	55
29/05/2024	0,34%	0,04	11,65	11,61	11,45	11,65	56K	32
28/05/2024	0,00%	0,00	11,61	11,71	11,61	11,80	70K	33
27/05/2024	-1,44%	-0,17	11,61	12,00	11,61	12,00	85K	41
24/05/2024	0,60%	0,07	11,78	11,71	11,69	11,81	60K	40
23/05/2024	-0,34%	-0,04	11,71	11,67	11,43	11,75	72K	49
22/05/2024	-2,00%	-0,24	11,75	11,99	11,75	12,14	83K	62
21/05/2024	2,39%	0,28	11,99	11,90	11,76	12,00	64K	49
20/05/2024	-2,01%	-0,24	11,71	12,02	11,61	12,10	170K	91
17/05/2024	0,84%	0,10	11,95	11,85	11,85	12,14	71K	46
16/05/2024	1,72%	0,20	11,85	11,60	11,50	12,16	97K	61
15/05/2024	2,92%	0,33	11,65	11,36	11,10	11,65	103K	75
14/05/2024	0,00%	0,00	11,32	11,23	11,10	11,35	78K	62
13/05/2024	-2,16%	-0,25	11,32	11,45	11,30	11,45	138K	75
10/05/2024	0,09%	0,01	11,57	11,64	11,33	11,64	126K	71
09/05/2024	-0,09%	-0,01	11,56	11,57	11,40	11,70	104K	65
08/05/2024	-0,94%	-0,11	11,57	11,68	11,33	11,74	148K	82
07/05/2024	-5,58%	-0,69	11,68	12,47	11,50	12,47	416K	196
06/05/2024	-2,98%	-0,38	12,37	12,75	11,86	12,75	320K	114
03/05/2024	0,16%	0,02	12,75	12,70	12,63	12,78	64K	43
02/05/2024	-0,47%	-0,06	12,73	12,45	12,41	12,81	55K	34
30/04/2024	1,51%	0,19	12,79	12,61	12,52	13,30	106K	64
29/04/2024	0,72%	0,09	12,60	12,53	12,52	12,60	67K	28
26/04/2024	0,32%	0,04	12,51	12,47	12,41	12,60	123K	35
25/04/2024	-1,03%	-0,13	12,47	12,80	12,42	12,80	84K	33
24/04/2024	1,29%	0,16	12,60	12,69	12,50	12,99	48K	36
23/04/2024	-0,96%	-0,12	12,44	12,41	12,41	12,70	21K	14
22/04/2024	1,29%	0,16	12,56	12,45	12,44	12,78	127K	55
19/04/2024	0,40%	0,05	12,40	12,35	12,30	12,50	82K	35
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	-	-	13,61	13,86	13,61	13,98	49K	22

Date,Open,High,Low,Close,Volume
26-Jul-24,11.70,12.17,11.70,12.15,32605
25-Jul-24,12.06,12.24,11.70,11.70,73870
24-Jul-24,12.46,12.49,12.04,12.04,52959
23-Jul-24,12.38,12.47,12.22,12.46,32134
22-Jul-24,12.46,12.65,12.46,12.47,37512
19-Jul-24,12.60,12.60,12.46,12.46,13779
18-Jul-24,12.50,12.74,12.43,12.44,69071
17-Jul-24,12.67,12.70,12.61,12.61,34134
16-Jul-24,12.59,12.79,12.59,12.70,35474
15-Jul-24,12.40,12.58,12.30,12.58,55940
12-Jul-24,12.55,12.55,12.49,12.49,22543
11-Jul-24,12.62,12.63,12.49,12.55,73022
10-Jul-24,12.61,12.61,12.48,12.48,22562
09-Jul-24,12.50,12.62,12.35,12.61,98729
08-Jul-24,12.30,12.55,12.30,12.51,48636
05-Jul-24,12.39,12.55,12.14,12.20,68815
04-Jul-24,12.10,12.50,12.05,12.50,141593
03-Jul-24,12.05,12.10,12.01,12.10,134876
02-Jul-24,11.94,12.05,11.92,12.05,50315
01-Jul-24,12.13,12.13,11.89,11.94,49023
28-Jun-24,12.10,12.10,11.89,11.99,71153
27-Jun-24,11.71,12.03,11.70,11.89,69983
26-Jun-24,11.73,11.73,11.58,11.72,32524
25-Jun-24,11.60,11.87,11.60,11.73,25708
24-Jun-24,11.50,11.80,11.46,11.60,34846
21-Jun-24,11.50,11.60,11.47,11.59,43855
20-Jun-24,11.50,11.72,11.43,11.50,28973
19-Jun-24,11.24,11.40,11.24,11.38,14695
18-Jun-24,11.20,11.35,11.20,11.25,38130
17-Jun-24,11.46,11.46,11.16,11.20,56317
14-Jun-24,11.89,11.89,11.53,11.56,99714
13-Jun-24,11.60,11.63,11.27,11.58,39215
12-Jun-24,11.45,11.61,11.35,11.60,47184
11-Jun-24,11.50,11.52,11.41,11.45,64285
10-Jun-24,11.61,11.61,11.40,11.50,32268
07-Jun-24,11.52,11.72,11.52,11.60,76843
06-Jun-24,11.68,11.77,11.49,11.64,39504
05-Jun-24,11.75,11.79,11.45,11.67,41794
04-Jun-24,11.53,11.69,11.45,11.45,38197
03-Jun-24,11.30,11.80,11.28,11.65,98737
31-May-24,11.65,11.75,11.32,11.35,92173
29-May-24,11.61,11.65,11.45,11.65,55688
28-May-24,11.71,11.80,11.61,11.61,70192
27-May-24,12.00,12.00,11.61,11.61,85450
24-May-24,11.71,11.81,11.69,11.78,59913
23-May-24,11.67,11.75,11.43,11.71,72039
22-May-24,11.99,12.14,11.75,11.75,83387
21-May-24,11.90,12.00,11.76,11.99,64416
20-May-24,12.02,12.10,11.61,11.71,170480
17-May-24,11.85,12.14,11.85,11.95,70631
16-May-24,11.60,12.16,11.50,11.85,96806
15-May-24,11.36,11.65,11.10,11.65,102801
14-May-24,11.23,11.35,11.10,11.32,77518
13-May-24,11.45,11.45,11.30,11.32,138393
10-May-24,11.64,11.64,11.33,11.57,126270
09-May-24,11.57,11.70,11.40,11.56,103893
08-May-24,11.68,11.74,11.33,11.57,147612
07-May-24,12.47,12.47,11.50,11.68,415815
06-May-24,12.75,12.75,11.86,12.37,319588
03-May-24,12.70,12.78,12.63,12.75,63597
02-May-24,12.45,12.81,12.41,12.73,55337
30-Apr-24,12.61,13.30,12.52,12.79,105515
29-Apr-24,12.53,12.60,12.52,12.60,66691
26-Apr-24,12.47,12.60,12.41,12.51,122752
25-Apr-24,12.80,12.80,12.42,12.47,83923
24-Apr-24,12.69,12.99,12.50,12.60,48186
23-Apr-24,12.41,12.70,12.41,12.44,21373
22-Apr-24,12.45,12.78,12.44,12.56,126664
19-Apr-24,12.35,12.50,12.30,12.40,81550
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

*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