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
menu


Cotação atual, histórico e gráfico do papel: BRSR5

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: brsr5

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/05/20251,01%0,2121,0121,0121,0121,012K1
05/05/20251,51%0,3120,8020,4920,4920,8010K5
02/05/202519,34%3,3220,4917,1817,1820,4953K14
30/04/20258,67%1,3717,1715,8015,8017,176K4
25/04/20250,00%0,0015,8015,8015,8015,802K1
17/04/2025-0,38%-0,0615,8015,8015,8015,802K1
15/04/202513,29%1,8615,8615,8615,8615,862K1
08/04/2025-3,45%-0,5014,0014,0014,0014,004K1
07/04/2025-3,33%-0,5014,5014,5014,5014,503K2
24/03/2025-0,79%-0,1215,0015,0015,0015,002K1
19/03/2025-2,39%-0,3715,1214,9814,9815,123K2
18/03/202518,24%2,3915,4918,7415,4918,7418K8
12/03/2025-0,30%-0,0413,1013,1013,1013,101K1
06/03/2025-2,67%-0,3613,1413,1413,1413,141K1
05/03/2025-3,57%-0,5013,5014,0013,5014,003K2
26/02/2025-6,67%-1,0014,0014,0014,0014,001K1
28/01/20257,14%1,0015,0015,0015,0015,003K2
27/01/20250,00%0,0014,0014,0014,0014,001K1
20/01/20250,00%0,0014,0014,0014,0014,001K1
17/01/2025-3,45%-0,5014,0014,0014,0014,003K1
15/01/2025-1,43%-0,2114,5014,5014,5014,503K2
08/01/2025-0,61%-0,0914,7114,7114,7114,711K1
17/12/20240,00%0,0014,8014,8114,8014,816K2
11/12/2024-1,33%-0,2014,8014,8014,8014,803K1
10/12/2024-6,02%-0,9615,0015,0015,0015,002K1
06/12/2024-2,98%-0,4915,9615,9615,9615,962K1
04/12/2024-1,56%-0,2616,4516,4516,4516,452K1
28/11/20240,06%0,0116,7116,7116,7116,712K1
27/11/2024-1,76%-0,3016,7016,7016,7016,702K1
25/11/20240,00%0,0017,0017,0017,0017,002K1
22/11/2024-5,24%-0,9417,0017,0017,0017,002K1
14/11/20240,00%0,0017,9417,9217,9217,945K3
08/11/20246,72%1,1317,9417,9417,9417,942K1
28/10/2024-2,83%-0,4916,8115,8115,5516,8110K6
21/10/20240,00%0,0017,3017,3017,3017,303K2
11/10/20240,00%0,0017,3017,3017,3017,302K1
08/10/20240,00%0,0017,3017,3017,3017,302K1
07/10/20240,00%0,0017,3017,3017,3017,302K1
01/10/20240,00%0,0017,3017,3017,3017,3010K1
27/09/2024-0,12%-0,0217,3017,3017,3017,302K1
23/09/20240,00%0,0017,3217,3117,3117,329K3
18/09/2024-12,88%-2,5617,3217,0117,0119,3614K8
17/09/202417,01%2,8919,8819,9419,8819,9414K6
03/09/20246,19%0,9916,9916,9916,9916,9910K2
26/08/2024-5,88%-1,0016,0016,0016,0016,002K1
14/08/20246,25%1,0017,0017,0017,0017,002K1
12/08/20246,67%1,0016,0016,0016,0016,002K1
30/07/2024-6,25%-1,0015,0015,0015,0015,002K1
26/07/2024-5,83%-0,9916,0016,0016,0016,003K2
11/07/202414,03%2,0916,9916,9916,9916,992K1
27/06/2024-0,67%-0,1014,9014,9014,9014,901K1
31/05/20240,00%0,0015,0015,0015,0015,002K1
22/05/2024-6,25%-1,0015,0015,0015,0015,002K1
21/05/2024-1,42%-0,2316,0016,0016,0016,002K1
16/05/20240,00%0,0016,2316,2316,2316,232K1
15/05/20248,13%1,2216,2315,0015,0016,235K3
08/05/20240,07%0,0115,0115,0115,0115,012K1
30/04/20240,00%0,0015,0015,0015,0015,003K2
26/04/20243,45%0,5015,0015,0015,0015,002K1
24/04/2024-6,45%-1,0014,5015,5014,5015,503K2
22/04/2024-1,90%-0,3015,5014,0514,0515,503K2
19/04/20243,54%0,5415,8015,8015,8015,802K1
17/04/2024-4,62%-0,7415,2615,2615,2615,262K1
10/04/2024-5,83%-0,9916,0016,0016,0016,003K2
27/03/2024-7,66%-1,4116,9917,0016,9917,003K2
05/03/2024-0,33%-0,0618,4018,4018,4018,402K1
26/02/2024-0,05%-0,0118,4618,4618,4618,462K1
19/02/20240,00%0,0018,4718,4718,4718,472K1
06/02/2024-0,11%-0,0218,4718,4718,4718,474K1
11/01/202410,32%1,7318,4918,4918,4918,492K1
05/01/20240,00%0,0016,7616,7616,7616,7610K2
03/01/2024-6,37%-1,1416,7617,0016,7617,0039K9
26/12/20230,00%0,0017,9017,8917,8917,905K2
18/12/2023-2,66%-0,4917,9017,9017,9017,902K1
11/12/2023-0,05%-0,0118,3918,3918,3918,392K1
08/12/20230,00%0,0018,4018,4018,4018,402K1
05/12/20230,00%0,0018,4018,4018,4018,402K1
04/12/20232,22%0,4018,4018,4018,4018,402K1
29/11/2023-5,11%-0,9718,0018,0018,0018,002K1
08/11/2023-0,11%-0,0218,9718,9718,9718,972K1
26/10/20234,34%0,7918,9918,9918,9918,992K1
17/10/2023-3,70%-0,7018,2018,2018,2018,202K1
27/09/20231,39%0,2618,9018,9018,9018,902K1
21/09/20234,48%0,8018,6418,6418,6418,642K1
19/09/2023-0,89%-0,1617,8417,8417,8417,842K1
13/09/20230,06%0,0118,0018,0018,0018,002K1
12/09/20230,00%0,0017,9917,9917,9917,995K2
11/09/2023-0,06%-0,0117,9917,9917,9917,995K2
05/09/2023-2,60%-0,4818,0018,0018,0018,002K1
04/09/2023-0,11%-0,0218,4817,9217,9218,485K3
23/08/2023-2,73%-0,5218,5017,5217,5218,507K4
16/08/202311,82%2,0119,0219,0219,0219,024K2
10/08/20230,00%0,0017,0117,0117,0117,013K2
07/08/2023-6,49%-1,1817,0117,0117,0117,012K1
11/07/2023-0,05%-0,0118,1918,1918,1918,194K1
10/07/2023-4,76%-0,9118,2018,2018,2018,202K1
06/07/20237,97%1,4119,1119,0019,0019,1113K7
05/07/2023-2,69%-0,4917,7017,0517,0117,707K4
04/07/2023-1,20%-0,2218,1918,1918,1918,194K2
29/06/2023-1,81%-0,3418,4118,4118,4118,412K1
19/06/2023-5,06%-1,0018,7518,4118,4118,7543K17
15/06/20232,70%0,5219,7519,9919,7519,994K2
14/06/20231,21%0,2319,2318,9918,7719,2319K6
13/06/20230,05%0,0119,0018,5018,5019,004K2
12/06/2023-4,95%-0,9918,9919,0018,9919,008K3
01/06/20239,00%1,6519,9819,9819,9819,984K2
31/05/20233,56%0,6318,3317,7017,7018,337K3
25/05/20230,63%0,1117,7017,5617,5617,704K2
19/05/20235,90%0,9817,5917,6917,5917,694K2
18/05/2023-7,41%-1,3316,6116,6116,6116,613K2
05/05/202313,54%2,1417,9417,9417,9417,942K1
04/05/2023-12,22%-2,2015,8015,8015,8015,802K1
03/05/2023-2,49%-0,4618,0018,0018,0018,004K1
02/05/20238,14%1,3918,4617,0717,0618,4926K10
28/04/2023-0,06%-0,0117,0717,0717,0717,073K2
24/04/202313,72%2,0617,0816,9016,8917,087K4
19/04/2023-3,16%-0,4915,0215,0015,0015,9918K11
18/04/2023-16,12%-2,9815,5116,2315,5116,233K2
17/04/2023-3,95%-0,7618,4918,4918,4918,492K1
13/04/20236,12%1,1119,2519,2519,2519,252K1
12/04/20239,94%1,6418,1418,1518,1418,154K2
03/04/20238,62%1,3116,5016,5016,5016,502K1
21/03/2023-2,00%-0,3115,1915,1915,1915,192K1
13/03/20231,31%0,2015,5015,5015,5015,502K1
07/03/202310,31%1,4315,3013,8513,8515,303K2
03/03/2023-2,32%-0,3313,8713,8713,8713,871K1
24/02/2023-8,15%-1,2614,2014,2014,2014,201K1
23/02/20230,00%0,0015,4615,0015,0015,4612K5
01/02/20234,39%0,6515,4615,4615,4615,462K1
31/01/2023-2,50%-0,3814,8115,7914,8115,793K2
30/01/2023-2,32%-0,3615,1917,0715,1917,0725K13
26/01/2023-6,33%-1,0515,5516,0015,2016,006K4
25/01/2023-4,82%-0,8416,6016,0016,0016,998K5
19/01/2023--17,4414,6214,6217,4410K6


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar