papéis
login
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
13/07/2020-3,66%-0,6015,8016,4015,7116,401M253
10/07/2020-0,12%-0,0216,4016,6315,9916,631M240
09/07/2020-1,14%-0,1916,4216,6116,3816,61286K60
08/07/20200,24%0,0416,6116,7816,4216,78366K88
07/07/2020-1,31%-0,2216,5716,7016,4816,77457K106
06/07/20200,24%0,0416,7917,0016,5317,00901K167
03/07/20201,52%0,2516,7516,5116,4116,89201K77
02/07/2020-1,61%-0,2716,5017,0216,5017,40537K119
01/07/20202,01%0,3316,7716,2916,2016,83198K65
30/06/2020-2,78%-0,4716,4416,9116,4316,91250K84
29/06/20200,83%0,1416,9116,7716,3017,04251K62
26/06/2020-3,29%-0,5716,7717,2016,7717,29397K90
25/06/2020-2,58%-0,4617,3417,3117,3017,65320K78
24/06/2020-0,95%-0,1717,8017,9717,2518,05588K81
23/06/2020-0,11%-0,0217,9717,9917,6818,20330K54
22/06/2020-0,06%-0,0117,9918,0017,6018,28306K80
19/06/2020-0,72%-0,1318,0018,4917,5018,90804K164
18/06/20200,06%0,0118,1318,1117,6618,50587K149
17/06/20204,86%0,8418,1217,2816,8019,002M231
16/06/20201,05%0,1817,2817,9917,1817,99318K76
15/06/20200,47%0,0817,1017,0015,9917,10919K205
12/06/2020-5,39%-0,9717,0216,0015,9517,75926K232
10/06/2020-4,36%-0,8217,9918,6017,8018,97622K144
09/06/20205,73%1,0218,8117,7016,2919,202M543
08/06/20200,00%0,0017,7918,3017,6518,602M352
05/06/20209,14%1,4917,7916,6016,6018,303M649
04/06/202012,72%1,8416,3015,0015,0016,695M918
03/06/20209,38%1,2414,4613,5013,5014,483M349
02/06/20201,69%0,2213,2213,1913,1813,353M384
01/06/2020-0,69%-0,0913,0013,2512,8513,255M727
29/05/20202,27%0,2913,0912,8012,5813,091M196
28/05/20200,55%0,0712,8012,7812,6512,922M242
27/05/2020-0,16%-0,0212,7312,8012,7312,842M221
26/05/2020-0,39%-0,0512,7512,9712,6012,982M267
25/05/20201,19%0,1512,8012,8212,8013,002M318
22/05/20200,32%0,0412,6512,6512,6012,941M100
21/05/2020-1,10%-0,1412,6112,7612,6113,292M250
20/05/2020-1,16%-0,1512,7513,1412,7513,201M216
19/05/2020-8,58%-1,2112,9014,1212,8314,132M261
18/05/2020-1,19%-0,1714,1114,3014,1114,70314K31
15/05/20200,28%0,0414,2813,9513,9514,2910K7
14/05/20203,11%0,4314,2414,0013,9414,2421K13
13/05/2020-1,78%-0,2513,8114,0713,8114,07149K25
12/05/2020-2,36%-0,3414,0614,4014,0514,5019K13
11/05/20202,42%0,3414,4014,0714,0614,4852K20
08/05/2020-0,71%-0,1014,0613,8013,8014,5048K22
07/05/2020-2,95%-0,4314,1614,8914,1614,89188K16
06/05/20200,55%0,0814,5914,6014,2814,7716K9
05/05/20200,76%0,1114,5114,7714,5114,79166K21
04/05/2020-0,62%-0,0914,4014,4014,1114,4758K16
30/04/2020-0,07%-0,0114,4914,4014,0214,5051K17
29/04/2020-0,68%-0,1014,5014,6314,4815,25194K49
28/04/20200,76%0,1114,6014,8914,6015,0064K24
27/04/20203,43%0,4814,4914,5014,0114,7588K30
24/04/2020-6,54%-0,9814,0114,6114,0014,7250K27
23/04/20200,00%0,0014,9915,2014,8015,2550K24
22/04/20201,77%0,2614,9914,3614,3615,22204K25
20/04/20201,59%0,2314,7314,9714,3314,97100K26
17/04/20202,18%0,3114,5014,3114,1914,5766K21
16/04/20201,14%0,1614,1914,1314,1014,2941K22
15/04/20200,21%0,0314,0314,0214,0014,40115K40
14/04/20200,00%0,0014,0014,1613,9814,60407K97
13/04/20200,29%0,0414,0014,0013,8614,09320K54
09/04/2020-0,21%-0,0313,9614,1713,9014,17218K56
08/04/2020-1,06%-0,1513,9914,1413,8314,14162K52
07/04/20201,80%0,2514,1414,5513,9014,55160K43
06/04/2020-0,57%-0,0813,8914,1113,8314,22169K38
03/04/2020-2,31%-0,3313,9714,1513,9714,1531K10
02/04/2020-1,38%-0,2014,3014,7813,9414,7893K38
01/04/20200,00%0,0014,5015,5014,4815,6342K21
31/03/2020-5,91%-0,9114,5015,1614,4115,31331K57
30/03/2020-4,76%-0,7715,4116,0015,3316,10152K38
27/03/20201,63%0,2616,1815,9515,9016,2089K19
26/03/2020-6,35%-1,0815,9216,8015,9016,80329K69
25/03/202016,52%2,4117,0015,0015,0017,0026K7
24/03/20200,55%0,0814,5914,5214,5215,1750K23
23/03/2020-9,03%-1,4414,5115,6014,5115,6012K8
20/03/2020-2,21%-0,3615,9516,3415,6116,5077K27
19/03/2020-8,16%-1,4516,3115,1115,1116,5051K15
18/03/2020-2,15%-0,3917,7618,3017,7418,3014K7
17/03/2020-1,89%-0,3518,1519,0017,0119,0059K19
16/03/2020-5,13%-1,0018,5019,5018,5019,5073K11
13/03/20200,00%0,0019,5019,7019,3919,9084K18
12/03/2020-4,88%-1,0019,5019,3118,4019,90282K18
11/03/2020-8,85%-1,9920,5022,2620,2022,2692K32
10/03/202011,45%2,3122,4920,4220,4222,4994K24
09/03/2020-8,23%-1,8120,1821,3520,0021,3569K26
06/03/20204,71%0,9921,9921,0020,9622,00157K41
05/03/2020-5,32%-1,1821,0022,4921,0022,4957K20
04/03/2020-1,42%-0,3222,1822,5022,1822,504K2
03/03/20201,12%0,2522,5022,5022,5022,7527K9
02/03/20202,16%0,4722,2521,7821,7822,58104K21
28/02/2020-1,98%-0,4421,7822,8721,4022,8791K30
27/02/20200,63%0,1422,2222,2022,0822,8222K9
26/02/2020-4,00%-0,9222,0822,1722,0822,4389K17
21/02/20200,04%0,0123,0022,7022,6523,0094K20
20/02/20203,33%0,7422,9922,4922,2622,9943K16
19/02/2020-1,07%-0,2422,2522,5022,2522,5049K16
18/02/2020-2,64%-0,6122,4922,7022,4822,7029K11
17/02/20203,12%0,7023,1022,7822,7523,18161K34
14/02/2020-0,13%-0,0322,4022,4422,4022,4422K6
13/02/2020-0,18%-0,0422,4322,7922,4022,8179K21
12/02/2020-0,58%-0,1322,4722,7022,4722,7065K15
11/02/20200,44%0,1022,6022,5522,5522,709K4
10/02/2020-0,88%-0,2022,5022,4522,4522,7045K11
07/02/2020-0,39%-0,0922,7022,7022,7022,7923K7
06/02/2020-0,48%-0,1122,7922,9022,3222,9034K7
05/02/20203,39%0,7522,9022,2322,2322,9093K15
04/02/2020-2,59%-0,5922,1522,7422,1522,7443K15
03/02/20202,43%0,5422,7422,2022,2022,747K3
31/01/2020-2,29%-0,5222,2022,5122,2022,517K3
30/01/2020-0,22%-0,0522,7222,7722,5122,7723K8
29/01/2020-0,09%-0,0222,7722,6122,5922,7932K8
28/01/20200,04%0,0122,7922,7822,4122,7931K11
27/01/2020-1,81%-0,4222,7822,8022,4022,8055K14
24/01/20201,62%0,3723,2022,9922,9923,2021K7
23/01/2020-0,70%-0,1622,8322,8522,8122,8511K4
22/01/2020-0,26%-0,0622,9922,9022,8222,9950K10
21/01/2020-0,09%-0,0223,0523,0722,9523,1014K6
20/01/2020-0,35%-0,0823,0722,8422,8223,0741K13
17/01/20200,09%0,0223,1523,1423,0023,1519K7
16/01/2020-0,04%-0,0123,1323,1423,1223,14245K5
15/01/2020-0,47%-0,1123,1423,0222,9623,4079K19
14/01/20200,00%0,0023,2523,0022,8023,5144K13
13/01/20201,09%0,2523,2522,7122,7123,2553K13
10/01/20200,09%0,0223,0023,0022,9123,0071K17
09/01/2020-0,09%-0,0222,9823,0022,8223,0173K19
08/01/20200,13%0,0323,0022,9722,9723,0057K10
07/01/20200,09%0,0222,9723,2922,8323,3039K16
06/01/20200,17%0,0422,9523,1222,8123,1232K11
03/01/2020-1,25%-0,2922,9123,2022,9123,95204K33
02/01/20200,87%0,2023,2023,0022,9023,2041K15
30/12/20190,09%0,0223,0023,0023,0023,2730K6
27/12/2019--22,9823,8822,8323,88152K29


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br