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: 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
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
19/01/20230,00%0,0017,4414,6214,6217,4410K6
11/01/2023-0,23%-0,0417,4417,4417,4417,442K1
02/01/2023-0,57%-0,1017,4817,4817,4817,483K2
27/12/20228,99%1,4517,5817,5817,5817,582K1
20/12/20227,61%1,1416,1316,1316,1316,132K1
14/12/2022-0,33%-0,0514,9915,0014,9915,0010K2
18/11/2022-6,00%-0,9615,0415,0415,0415,042K1
17/11/20220,00%0,0016,0016,0016,0016,002K1
16/11/2022-3,15%-0,5216,0016,1516,0016,155K2
14/11/2022-5,55%-0,9716,5216,5216,5216,522K1
11/11/20224,29%0,7217,4917,4917,4917,492K1
09/11/20221,02%0,1716,7716,0216,0216,778K4
08/11/20229,86%1,4916,6016,0016,0016,603K2
07/11/2022-8,42%-1,3915,1115,1115,1115,112K1
04/11/2022-0,60%-0,1016,5016,5016,5016,503K1
31/10/20221,03%0,1716,6016,6016,6016,603K2
25/10/2022-0,42%-0,0716,4317,8316,4317,835K3
24/10/20220,30%0,0516,5016,5016,5016,503K1
21/10/2022-2,26%-0,3816,4516,5015,8016,5011K6
19/10/2022-5,45%-0,9716,8316,8316,8316,832K1
18/10/20222,42%0,4217,8017,8017,8017,807K2
17/10/20222,30%0,3917,3817,8216,3217,837K4
14/10/20220,00%0,0016,9916,9916,9916,992K1
11/10/2022-3,96%-0,7016,9916,1216,1216,997K4
10/10/20220,00%0,0017,6917,0017,0017,693K2
05/10/2022-0,84%-0,1517,6916,5516,5517,6915K6
03/10/20222,82%0,4917,8416,0016,0017,847K2
30/09/20220,00%0,0017,3517,3517,3517,355K2
26/09/20222,54%0,4317,3517,3417,3417,3524K3
22/09/2022-5,21%-0,9316,9217,0116,9217,015K3
21/09/2022-0,78%-0,1417,8517,8417,8417,854K2
19/09/20228,90%1,4717,9916,6016,6017,997K2
16/09/2022-2,88%-0,4916,5218,2516,0218,2526K13
14/09/2022-0,58%-0,1017,0117,0117,0117,012K1
12/09/2022-2,73%-0,4817,1117,5917,1117,593K2
09/09/20221,56%0,2717,5917,6016,6017,6012K6
08/09/20220,70%0,1217,3217,3217,3217,323K2
18/08/2022-0,64%-0,1117,2017,2017,2017,209K1
17/08/20220,00%0,0017,3117,3117,3117,312K1
12/08/20225,23%0,8617,3117,3117,3117,315K2
11/08/2022-5,02%-0,8716,4516,0316,0316,4515K9
09/08/20220,00%0,0017,3217,3217,3217,325K1
08/08/20226,26%1,0217,3217,3217,3217,322K1
05/08/20220,00%0,0016,3016,3016,3016,302K1
04/08/20220,18%0,0316,3016,3016,3016,3010K3
02/08/2022-5,90%-1,0216,2716,7816,2716,783K2
29/07/2022-0,06%-0,0117,2917,2917,2917,292K1
12/07/2022-0,29%-0,0517,3017,3017,3017,302K1
27/06/2022-0,23%-0,0417,3517,3517,3517,352K1
23/06/20221,70%0,2917,3917,3917,3917,392K1
08/06/2022-2,29%-0,4017,1017,1017,1017,102K1
02/06/20227,36%1,2017,5017,5017,5017,502K1
31/05/2022-5,78%-1,0016,3016,3016,3016,303K2
30/05/2022-1,65%-0,2917,3017,3017,3017,302K1
26/05/20223,78%0,6417,5916,7516,7517,593K2
23/05/2022-1,51%-0,2616,9516,9516,9516,953K2
17/05/20220,00%0,0017,2117,2117,2117,212K1
16/05/20220,76%0,1317,2117,0717,0717,215K3
06/05/2022-0,76%-0,1317,0817,0917,0817,0910K3
04/05/20225,00%0,8217,2115,1015,1017,216K3
02/05/2022-1,92%-0,3216,3916,5016,3916,507K3
12/04/20220,06%0,0116,7116,7116,7116,712K1
08/04/2022-0,24%-0,0416,7016,7016,7016,703K1
06/04/20225,88%0,9316,7416,7416,7416,742K1
16/03/2022--15,8115,8115,8115,812K1


*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

© 2017-2024 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