ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRSR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brsr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/2023-1,91%-0,2512,8213,0612,7713,06234K80
07/12/20232,27%0,2913,0712,9912,8213,09102K54
06/12/2023-1,62%-0,2112,7813,0112,7813,10135K68
05/12/20230,78%0,1012,9912,8812,8013,00122K45
04/12/20231,34%0,1712,8912,7212,6912,89147K60
01/12/20230,16%0,0212,7212,7012,6213,0277K41
30/11/20230,79%0,1012,7012,6212,5912,9650K30
29/11/20230,72%0,0912,6012,5012,2712,80144K52
28/11/20231,71%0,2112,5112,4512,0412,51212K50
27/11/20231,40%0,1712,3012,2811,9812,48225K69
24/11/2023-2,96%-0,3712,1312,5011,7712,50253K140
23/11/20232,29%0,2812,5012,2212,2212,6067K47
22/11/20230,66%0,0812,2212,2912,1212,49195K129
21/11/2023-3,65%-0,4612,1412,5512,1312,57124K88
20/11/20233,96%0,4812,6012,1211,9712,60238K115
17/11/2023-1,22%-0,1512,1212,2712,1212,50108K43
16/11/20231,32%0,1612,2712,2712,1412,2825K14
14/11/2023-0,08%-0,0112,1112,0811,7012,44191K73
13/11/20230,00%0,0012,1212,1312,0812,2930K18
10/11/20231,42%0,1712,1211,9911,7012,30126K38
09/11/2023-0,58%-0,0711,9512,0411,7912,1595K27
08/11/20232,39%0,2812,0211,7311,7312,06103K35
07/11/2023-0,09%-0,0111,7411,7111,6011,8797K38
06/11/2023-3,45%-0,4211,7512,0711,6112,07130K69
03/11/20234,82%0,5612,1711,6411,6412,1935K17
01/11/20230,52%0,0611,6111,5011,5012,0350K31
31/10/20230,43%0,0511,5511,5011,5011,71110K42
30/10/2023-0,61%-0,0711,5011,5711,5011,65121K33
27/10/2023-0,17%-0,0211,5711,6111,4411,6366K25
26/10/20232,57%0,2911,5911,5111,3711,6936K18
25/10/2023-2,08%-0,2411,3011,5411,3011,5776K37
24/10/20230,26%0,0311,5411,5011,2211,57291K91
23/10/2023-1,20%-0,1411,5111,5511,5111,6755K29
20/10/20230,26%0,0311,6511,6511,5711,6548K23
19/10/20230,09%0,0111,6211,7511,6211,8526K10
18/10/2023-2,19%-0,2611,6111,8611,5611,8656K19
17/10/2023-0,25%-0,0311,8711,9511,6511,9544K28
16/10/2023-1,08%-0,1311,9012,0911,7012,1339K23
13/10/2023-0,74%-0,0912,0312,1111,9012,1271K36
11/10/20230,50%0,0612,1212,0611,9912,1646K28
10/10/20230,08%0,0112,0612,1212,0512,1936K22
09/10/2023-2,03%-0,2512,0512,1712,0312,1783K40
06/10/20230,57%0,0712,3012,2012,1012,5049K26
05/10/2023-0,97%-0,1212,2312,3112,2112,4256K26
04/10/20230,00%0,0012,3512,4512,2012,4549K23
03/10/2023-1,04%-0,1312,3512,3512,3012,4467K24
02/10/2023-1,96%-0,2512,4812,7212,4812,8983K40
29/09/20231,27%0,1612,7312,6712,6713,0022K12
28/09/20231,05%0,1312,5712,5312,4812,5788K17
27/09/2023-0,96%-0,1212,4412,7212,4412,7625K17
26/09/2023-2,10%-0,2712,5612,8312,5212,9396K37
25/09/2023-1,46%-0,1912,8313,0412,7413,0544K26
22/09/2023-0,91%-0,1213,0213,1512,9013,25139K44
21/09/20230,00%0,0013,1412,9212,8713,1542K23
20/09/20231,70%0,2213,1412,8012,6113,15129K52
19/09/20231,33%0,1712,9212,8812,8812,9217K11
18/09/2023-0,47%-0,0612,7512,7412,6712,8749K29
15/09/20230,47%0,0612,8112,7512,7012,92127K48
14/09/2023-5,56%-0,7512,7513,2312,5013,31509K132
13/09/20233,85%0,5013,5013,1313,1313,89283K73
12/09/20231,33%0,1713,0012,9412,9413,21206K42
11/09/20231,34%0,1712,8312,8912,8213,28292K70
08/09/2023-0,39%-0,0512,6612,6912,6612,9027K20
06/09/20230,47%0,0612,7112,6512,6513,0556K26
05/09/2023-0,24%-0,0312,6512,7512,5713,01143K47
04/09/2023-2,08%-0,2712,6812,9512,6812,9938K23
01/09/20231,73%0,2212,9512,7912,6812,95140K60
31/08/2023-1,47%-0,1912,7312,9312,5512,9669K41
30/08/2023-1,82%-0,2412,9213,0612,6213,06134K77
29/08/20230,46%0,0613,1613,0013,0013,1933K15
28/08/2023-0,76%-0,1013,1013,1013,0013,1051K13
25/08/2023-2,22%-0,3013,2013,3912,8413,47106K56
24/08/20231,58%0,2113,5013,2913,2913,6024K12
23/08/20230,68%0,0913,2913,1213,1213,4241K21
22/08/20230,38%0,0513,2013,1013,1013,3735K10
21/08/2023-0,30%-0,0413,1513,1812,7513,1891K58
18/08/2023-2,22%-0,3013,1913,4813,0013,4878K52
17/08/20230,22%0,0313,4913,3913,1113,4976K27
16/08/20233,46%0,4513,4613,1612,8513,46111K48
15/08/2023-4,76%-0,6513,0113,9512,6213,95229K74
14/08/2023-0,07%-0,0113,6613,6713,6313,9318K10
11/08/2023-0,29%-0,0413,6713,6213,5313,7046K25
10/08/2023-0,51%-0,0713,7113,7813,7113,9039K14
09/08/2023-0,72%-0,1013,7813,8813,7313,9436K14
08/08/20230,43%0,0613,8813,8213,7113,95192K46
07/08/2023-1,29%-0,1813,8214,0013,8214,0472K28
04/08/2023-0,99%-0,1414,0014,1414,0014,2248K25
03/08/2023-0,56%-0,0814,1414,4113,8514,4171K39
02/08/20231,21%0,1714,2214,0514,0114,2695K40
01/08/2023-0,71%-0,1014,0514,1513,9714,53111K50
31/07/20230,14%0,0214,1514,1314,1314,3244K21
28/07/20232,39%0,3314,1313,9113,9114,1724K14
27/07/2023-3,83%-0,5513,8014,0913,8014,1097K26
26/07/2023-1,03%-0,1514,3514,3914,2214,4344K29
25/07/2023-0,41%-0,0614,5014,5614,5014,6951K21
24/07/20230,62%0,0914,5614,4714,4014,6538K21
21/07/2023-0,21%-0,0314,4714,5114,4514,6966K23
20/07/2023-0,55%-0,0814,5014,5714,5014,6020K9
19/07/2023-0,61%-0,0914,5814,4214,3814,6125K13
18/07/20230,96%0,1414,6714,5214,3114,6835K22
17/07/20230,14%0,0214,5314,5114,2814,6176K28
14/07/2023-1,09%-0,1614,5114,5614,5114,7232K17
13/07/20230,07%0,0114,6714,6314,5114,7448K22
12/07/2023-0,14%-0,0214,6614,7214,6414,7965K13
11/07/2023-1,14%-0,1714,6814,8514,6814,8587K27
10/07/20230,34%0,0514,8514,7614,6614,8535K17
07/07/20230,34%0,0514,8014,6514,6514,83121K29
06/07/20230,96%0,1414,7514,8514,6314,9078K20
05/07/20230,07%0,0114,6114,5914,5114,6653K19
04/07/2023-0,48%-0,0714,6014,6514,5114,6632K19
03/07/2023-1,41%-0,2114,6714,9014,6614,9080K39
30/06/20230,81%0,1214,8814,7714,7114,9089K38
29/06/20230,14%0,0214,7614,7714,6814,7797K16
28/06/20230,27%0,0414,7414,6914,6214,7571K22
27/06/20230,55%0,0814,7014,7614,5314,7654K24
26/06/20230,00%0,0014,6214,6214,6014,8254K32
23/06/20230,62%0,0914,6214,9314,5314,93150K49
22/06/2023-1,42%-0,2114,5314,6514,4914,75114K39
21/06/20231,24%0,1814,7414,4814,4114,74250K67
20/06/20230,00%0,0014,5614,6214,4314,65172K61
19/06/20232,54%0,3614,5614,1814,1214,89344K95
16/06/20231,43%0,2014,2014,0314,0014,30127K48
15/06/2023-3,58%-0,5214,0014,0313,9314,30240K65
14/06/20231,82%0,2614,5214,2714,0314,60373K127
13/06/20232,22%0,3114,2613,9513,8014,39468K148
12/06/20233,33%0,4513,9513,5013,5014,00479K106
09/06/20230,75%0,1013,5013,4013,3813,5093K31
07/06/20230,75%0,1013,4013,2713,2713,4275K32
06/06/20230,76%0,1013,3013,2213,1413,3646K29
05/06/2023-0,60%-0,0813,2013,2213,0313,2951K36
02/06/2023-0,45%-0,0613,2813,3813,2013,5076K48
01/06/20230,30%0,0413,3413,2513,1213,4356K41
31/05/20231,14%0,1513,3013,1412,8713,30136K90
30/05/2023--13,1513,1213,0013,33140K102


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito