Cotação atual, histórico e gráfico do papel: BRSR5

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 BRSR5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,00%	0,00	18,40	18,40	18,40	18,40	2K	1
05/12/2023	0,00%	0,00	18,40	18,40	18,40	18,40	2K	1
04/12/2023	2,22%	0,40	18,40	18,40	18,40	18,40	2K	1
29/11/2023	-5,11%	-0,97	18,00	18,00	18,00	18,00	2K	1
08/11/2023	-0,11%	-0,02	18,97	18,97	18,97	18,97	2K	1
26/10/2023	4,34%	0,79	18,99	18,99	18,99	18,99	2K	1
17/10/2023	-3,70%	-0,70	18,20	18,20	18,20	18,20	2K	1
27/09/2023	1,39%	0,26	18,90	18,90	18,90	18,90	2K	1
21/09/2023	4,48%	0,80	18,64	18,64	18,64	18,64	2K	1
19/09/2023	-0,89%	-0,16	17,84	17,84	17,84	17,84	2K	1
13/09/2023	0,06%	0,01	18,00	18,00	18,00	18,00	2K	1

12/09/2023	0,00%	0,00	17,99	17,99	17,99	17,99	5K	2
11/09/2023	-0,06%	-0,01	17,99	17,99	17,99	17,99	5K	2
05/09/2023	-2,60%	-0,48	18,00	18,00	18,00	18,00	2K	1
04/09/2023	-0,11%	-0,02	18,48	17,92	17,92	18,48	5K	3
23/08/2023	-2,73%	-0,52	18,50	17,52	17,52	18,50	7K	4
16/08/2023	11,82%	2,01	19,02	19,02	19,02	19,02	4K	2
10/08/2023	0,00%	0,00	17,01	17,01	17,01	17,01	3K	2
07/08/2023	-6,49%	-1,18	17,01	17,01	17,01	17,01	2K	1
11/07/2023	-0,05%	-0,01	18,19	18,19	18,19	18,19	4K	1
10/07/2023	-4,76%	-0,91	18,20	18,20	18,20	18,20	2K	1
06/07/2023	7,97%	1,41	19,11	19,00	19,00	19,11	13K	7
05/07/2023	-2,69%	-0,49	17,70	17,05	17,01	17,70	7K	4
04/07/2023	-1,20%	-0,22	18,19	18,19	18,19	18,19	4K	2
29/06/2023	-1,81%	-0,34	18,41	18,41	18,41	18,41	2K	1
19/06/2023	-5,06%	-1,00	18,75	18,41	18,41	18,75	43K	17
15/06/2023	2,70%	0,52	19,75	19,99	19,75	19,99	4K	2
14/06/2023	1,21%	0,23	19,23	18,99	18,77	19,23	19K	6
13/06/2023	0,05%	0,01	19,00	18,50	18,50	19,00	4K	2
12/06/2023	-4,95%	-0,99	18,99	19,00	18,99	19,00	8K	3
01/06/2023	9,00%	1,65	19,98	19,98	19,98	19,98	4K	2
31/05/2023	3,56%	0,63	18,33	17,70	17,70	18,33	7K	3
25/05/2023	0,63%	0,11	17,70	17,56	17,56	17,70	4K	2
19/05/2023	5,90%	0,98	17,59	17,69	17,59	17,69	4K	2
18/05/2023	-7,41%	-1,33	16,61	16,61	16,61	16,61	3K	2
05/05/2023	13,54%	2,14	17,94	17,94	17,94	17,94	2K	1
04/05/2023	-12,22%	-2,20	15,80	15,80	15,80	15,80	2K	1
03/05/2023	-2,49%	-0,46	18,00	18,00	18,00	18,00	4K	1
02/05/2023	8,14%	1,39	18,46	17,07	17,06	18,49	26K	10
28/04/2023	-0,06%	-0,01	17,07	17,07	17,07	17,07	3K	2
24/04/2023	13,72%	2,06	17,08	16,90	16,89	17,08	7K	4
19/04/2023	-3,16%	-0,49	15,02	15,00	15,00	15,99	18K	11
18/04/2023	-16,12%	-2,98	15,51	16,23	15,51	16,23	3K	2
17/04/2023	-3,95%	-0,76	18,49	18,49	18,49	18,49	2K	1
13/04/2023	6,12%	1,11	19,25	19,25	19,25	19,25	2K	1
12/04/2023	9,94%	1,64	18,14	18,15	18,14	18,15	4K	2
03/04/2023	8,62%	1,31	16,50	16,50	16,50	16,50	2K	1
21/03/2023	-2,00%	-0,31	15,19	15,19	15,19	15,19	2K	1
13/03/2023	1,31%	0,20	15,50	15,50	15,50	15,50	2K	1
07/03/2023	10,31%	1,43	15,30	13,85	13,85	15,30	3K	2
03/03/2023	-2,32%	-0,33	13,87	13,87	13,87	13,87	1K	1
24/02/2023	-8,15%	-1,26	14,20	14,20	14,20	14,20	1K	1
23/02/2023	0,00%	0,00	15,46	15,00	15,00	15,46	12K	5
01/02/2023	4,39%	0,65	15,46	15,46	15,46	15,46	2K	1
31/01/2023	-2,50%	-0,38	14,81	15,79	14,81	15,79	3K	2
30/01/2023	-2,32%	-0,36	15,19	17,07	15,19	17,07	25K	13
26/01/2023	-6,33%	-1,05	15,55	16,00	15,20	16,00	6K	4
25/01/2023	-4,82%	-0,84	16,60	16,00	16,00	16,99	8K	5
19/01/2023	0,00%	0,00	17,44	14,62	14,62	17,44	10K	6
11/01/2023	-0,23%	-0,04	17,44	17,44	17,44	17,44	2K	1
02/01/2023	-0,57%	-0,10	17,48	17,48	17,48	17,48	3K	2
27/12/2022	8,99%	1,45	17,58	17,58	17,58	17,58	2K	1
20/12/2022	7,61%	1,14	16,13	16,13	16,13	16,13	2K	1
14/12/2022	-0,33%	-0,05	14,99	15,00	14,99	15,00	10K	2
18/11/2022	-6,00%	-0,96	15,04	15,04	15,04	15,04	2K	1
17/11/2022	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
16/11/2022	-3,15%	-0,52	16,00	16,15	16,00	16,15	5K	2
14/11/2022	-5,55%	-0,97	16,52	16,52	16,52	16,52	2K	1
11/11/2022	4,29%	0,72	17,49	17,49	17,49	17,49	2K	1
09/11/2022	1,02%	0,17	16,77	16,02	16,02	16,77	8K	4
08/11/2022	9,86%	1,49	16,60	16,00	16,00	16,60	3K	2
07/11/2022	-8,42%	-1,39	15,11	15,11	15,11	15,11	2K	1
04/11/2022	-0,60%	-0,10	16,50	16,50	16,50	16,50	3K	1
31/10/2022	1,03%	0,17	16,60	16,60	16,60	16,60	3K	2
25/10/2022	-0,42%	-0,07	16,43	17,83	16,43	17,83	5K	3
24/10/2022	0,30%	0,05	16,50	16,50	16,50	16,50	3K	1
21/10/2022	-2,26%	-0,38	16,45	16,50	15,80	16,50	11K	6
19/10/2022	-5,45%	-0,97	16,83	16,83	16,83	16,83	2K	1
18/10/2022	2,42%	0,42	17,80	17,80	17,80	17,80	7K	2
17/10/2022	2,30%	0,39	17,38	17,82	16,32	17,83	7K	4
14/10/2022	0,00%	0,00	16,99	16,99	16,99	16,99	2K	1
11/10/2022	-3,96%	-0,70	16,99	16,12	16,12	16,99	7K	4
10/10/2022	0,00%	0,00	17,69	17,00	17,00	17,69	3K	2
05/10/2022	-0,84%	-0,15	17,69	16,55	16,55	17,69	15K	6
03/10/2022	2,82%	0,49	17,84	16,00	16,00	17,84	7K	2
30/09/2022	0,00%	0,00	17,35	17,35	17,35	17,35	5K	2
26/09/2022	2,54%	0,43	17,35	17,34	17,34	17,35	24K	3
22/09/2022	-5,21%	-0,93	16,92	17,01	16,92	17,01	5K	3
21/09/2022	-0,78%	-0,14	17,85	17,84	17,84	17,85	4K	2
19/09/2022	8,90%	1,47	17,99	16,60	16,60	17,99	7K	2
16/09/2022	-2,88%	-0,49	16,52	18,25	16,02	18,25	26K	13
14/09/2022	-0,58%	-0,10	17,01	17,01	17,01	17,01	2K	1
12/09/2022	-2,73%	-0,48	17,11	17,59	17,11	17,59	3K	2
09/09/2022	1,56%	0,27	17,59	17,60	16,60	17,60	12K	6
08/09/2022	0,70%	0,12	17,32	17,32	17,32	17,32	3K	2
18/08/2022	-0,64%	-0,11	17,20	17,20	17,20	17,20	9K	1
17/08/2022	0,00%	0,00	17,31	17,31	17,31	17,31	2K	1
12/08/2022	5,23%	0,86	17,31	17,31	17,31	17,31	5K	2
11/08/2022	-5,02%	-0,87	16,45	16,03	16,03	16,45	15K	9
09/08/2022	0,00%	0,00	17,32	17,32	17,32	17,32	5K	1
08/08/2022	6,26%	1,02	17,32	17,32	17,32	17,32	2K	1
05/08/2022	0,00%	0,00	16,30	16,30	16,30	16,30	2K	1
04/08/2022	0,18%	0,03	16,30	16,30	16,30	16,30	10K	3
02/08/2022	-5,90%	-1,02	16,27	16,78	16,27	16,78	3K	2
29/07/2022	-0,06%	-0,01	17,29	17,29	17,29	17,29	2K	1
12/07/2022	-0,29%	-0,05	17,30	17,30	17,30	17,30	2K	1
27/06/2022	-0,23%	-0,04	17,35	17,35	17,35	17,35	2K	1
23/06/2022	1,70%	0,29	17,39	17,39	17,39	17,39	2K	1
08/06/2022	-2,29%	-0,40	17,10	17,10	17,10	17,10	2K	1
02/06/2022	7,36%	1,20	17,50	17,50	17,50	17,50	2K	1
31/05/2022	-5,78%	-1,00	16,30	16,30	16,30	16,30	3K	2
30/05/2022	-1,65%	-0,29	17,30	17,30	17,30	17,30	2K	1
26/05/2022	3,78%	0,64	17,59	16,75	16,75	17,59	3K	2
23/05/2022	-1,51%	-0,26	16,95	16,95	16,95	16,95	3K	2
17/05/2022	0,00%	0,00	17,21	17,21	17,21	17,21	2K	1
16/05/2022	0,76%	0,13	17,21	17,07	17,07	17,21	5K	3
06/05/2022	-0,76%	-0,13	17,08	17,09	17,08	17,09	10K	3
04/05/2022	5,00%	0,82	17,21	15,10	15,10	17,21	6K	3
02/05/2022	-1,92%	-0,32	16,39	16,50	16,39	16,50	7K	3
12/04/2022	0,06%	0,01	16,71	16,71	16,71	16,71	2K	1
08/04/2022	-0,24%	-0,04	16,70	16,70	16,70	16,70	3K	1
06/04/2022	5,88%	0,93	16,74	16,74	16,74	16,74	2K	1
16/03/2022	-1,19%	-0,19	15,81	15,81	15,81	15,81	2K	1
15/03/2022	-0,37%	-0,06	16,00	16,07	16,00	16,07	13K	8
14/03/2022	0,88%	0,14	16,06	16,11	16,06	16,11	10K	6
11/03/2022	-10,86%	-1,94	15,92	17,89	15,92	17,89	5K	3
04/03/2022	3,78%	0,65	17,86	16,99	16,99	17,86	9K	4
23/02/2022	-1,60%	-0,28	17,21	17,20	17,20	17,21	3K	2
18/02/2022	6,13%	1,01	17,49	17,49	17,49	17,49	2K	1
17/02/2022	-0,12%	-0,02	16,48	17,67	16,46	17,67	15K	8
16/02/2022	-0,66%	-0,11	16,50	16,61	16,50	16,61	15K	8
15/02/2022	0,54%	0,09	16,61	16,55	16,55	16,61	13K	8
14/02/2022	-8,88%	-1,61	16,52	17,01	16,50	18,12	12K	7
11/02/2022	-	-	18,13	17,04	17,04	18,13	4K	2

Date,Open,High,Low,Close,Volume
08-Dec-23,18.40,18.40,18.40,18.40,1840
05-Dec-23,18.40,18.40,18.40,18.40,1840
04-Dec-23,18.40,18.40,18.40,18.40,1840
29-Nov-23,18.00,18.00,18.00,18.00,1800
08-Nov-23,18.97,18.97,18.97,18.97,1897
26-Oct-23,18.99,18.99,18.99,18.99,1899
17-Oct-23,18.20,18.20,18.20,18.20,1820
27-Sep-23,18.90,18.90,18.90,18.90,1890
21-Sep-23,18.64,18.64,18.64,18.64,1864
19-Sep-23,17.84,17.84,17.84,17.84,1784
13-Sep-23,18.00,18.00,18.00,18.00,1800
12-Sep-23,17.99,17.99,17.99,17.99,5397
11-Sep-23,17.99,17.99,17.99,17.99,5397
05-Sep-23,18.00,18.00,18.00,18.00,1800
04-Sep-23,17.92,18.48,17.92,18.48,5488
23-Aug-23,17.52,18.50,17.52,18.50,7204
16-Aug-23,19.02,19.02,19.02,19.02,3804
10-Aug-23,17.01,17.01,17.01,17.01,3402
07-Aug-23,17.01,17.01,17.01,17.01,1701
11-Jul-23,18.19,18.19,18.19,18.19,3638
10-Jul-23,18.20,18.20,18.20,18.20,1820
06-Jul-23,19.00,19.11,19.00,19.11,13331
05-Jul-23,17.05,17.70,17.01,17.70,6945
04-Jul-23,18.19,18.19,18.19,18.19,3638
29-Jun-23,18.41,18.41,18.41,18.41,1841
19-Jun-23,18.41,18.75,18.41,18.75,42535
15-Jun-23,19.99,19.99,19.75,19.75,3974
14-Jun-23,18.99,19.23,18.77,19.23,19063
13-Jun-23,18.50,19.00,18.50,19.00,3750
12-Jun-23,19.00,19.00,18.99,18.99,7598
01-Jun-23,19.98,19.98,19.98,19.98,3996
31-May-23,17.70,18.33,17.70,18.33,7168
25-May-23,17.56,17.70,17.56,17.70,3526
19-May-23,17.69,17.69,17.59,17.59,3528
18-May-23,16.61,16.61,16.61,16.61,3322
05-May-23,17.94,17.94,17.94,17.94,1794
04-May-23,15.80,15.80,15.80,15.80,1580
03-May-23,18.00,18.00,18.00,18.00,3600
02-May-23,17.07,18.49,17.06,18.46,25526
28-Apr-23,17.07,17.07,17.07,17.07,3414
24-Apr-23,16.90,17.08,16.89,17.08,6777
19-Apr-23,15.00,15.99,15.00,15.02,18120
18-Apr-23,16.23,16.23,15.51,15.51,3174
17-Apr-23,18.49,18.49,18.49,18.49,1849
13-Apr-23,19.25,19.25,19.25,19.25,1925
12-Apr-23,18.15,18.15,18.14,18.14,3629
03-Apr-23,16.50,16.50,16.50,16.50,1650
21-Mar-23,15.19,15.19,15.19,15.19,1519
13-Mar-23,15.50,15.50,15.50,15.50,1550
07-Mar-23,13.85,15.30,13.85,15.30,2915
03-Mar-23,13.87,13.87,13.87,13.87,1387
24-Feb-23,14.20,14.20,14.20,14.20,1420
23-Feb-23,15.00,15.46,15.00,15.46,12092
01-Feb-23,15.46,15.46,15.46,15.46,1546
31-Jan-23,15.79,15.79,14.81,14.81,3060
30-Jan-23,17.07,17.07,15.19,15.19,25096
26-Jan-23,16.00,16.00,15.20,15.55,6196
25-Jan-23,16.00,16.99,16.00,16.60,8209
19-Jan-23,14.62,17.44,14.62,17.44,9744
11-Jan-23,17.44,17.44,17.44,17.44,1744
02-Jan-23,17.48,17.48,17.48,17.48,3496
27-Dec-22,17.58,17.58,17.58,17.58,1758
20-Dec-22,16.13,16.13,16.13,16.13,1613
14-Dec-22,15.00,15.00,14.99,14.99,10499
18-Nov-22,15.04,15.04,15.04,15.04,1504
17-Nov-22,16.00,16.00,16.00,16.00,1600
16-Nov-22,16.15,16.15,16.00,16.00,4815
14-Nov-22,16.52,16.52,16.52,16.52,1652
11-Nov-22,17.49,17.49,17.49,17.49,1749
09-Nov-22,16.02,16.77,16.02,16.77,8085
08-Nov-22,16.00,16.60,16.00,16.60,3260
07-Nov-22,15.11,15.11,15.11,15.11,1511
04-Nov-22,16.50,16.50,16.50,16.50,3300
31-Oct-22,16.60,16.60,16.60,16.60,3320
25-Oct-22,17.83,17.83,16.43,16.43,5209
24-Oct-22,16.50,16.50,16.50,16.50,3300
21-Oct-22,16.50,16.50,15.80,16.45,11444
19-Oct-22,16.83,16.83,16.83,16.83,1683
18-Oct-22,17.80,17.80,17.80,17.80,7120
17-Oct-22,17.82,17.83,16.32,17.38,6935
14-Oct-22,16.99,16.99,16.99,16.99,1699
11-Oct-22,16.12,16.99,16.12,16.99,6621
10-Oct-22,17.00,17.69,17.00,17.69,3469
05-Oct-22,16.55,17.69,16.55,17.69,15029
03-Oct-22,16.00,17.84,16.00,17.84,6584
30-Sep-22,17.35,17.35,17.35,17.35,5205
26-Sep-22,17.34,17.35,17.34,17.35,24432
22-Sep-22,17.01,17.01,16.92,16.92,5094
21-Sep-22,17.84,17.85,17.84,17.85,3569
19-Sep-22,16.60,17.99,16.60,17.99,6779
16-Sep-22,18.25,18.25,16.02,16.52,26378
14-Sep-22,17.01,17.01,17.01,17.01,1701
12-Sep-22,17.59,17.59,17.11,17.11,3470
09-Sep-22,17.60,17.60,16.60,17.59,12116
08-Sep-22,17.32,17.32,17.32,17.32,3464
18-Aug-22,17.20,17.20,17.20,17.20,8600
17-Aug-22,17.31,17.31,17.31,17.31,1731
12-Aug-22,17.31,17.31,17.31,17.31,5193
11-Aug-22,16.03,16.45,16.03,16.45,14553
09-Aug-22,17.32,17.32,17.32,17.32,5196
08-Aug-22,17.32,17.32,17.32,17.32,1732
05-Aug-22,16.30,16.30,16.30,16.30,1630
04-Aug-22,16.30,16.30,16.30,16.30,9780
02-Aug-22,16.78,16.78,16.27,16.27,3305
29-Jul-22,17.29,17.29,17.29,17.29,1729
12-Jul-22,17.30,17.30,17.30,17.30,1730
27-Jun-22,17.35,17.35,17.35,17.35,1735
23-Jun-22,17.39,17.39,17.39,17.39,1739
08-Jun-22,17.10,17.10,17.10,17.10,1710
02-Jun-22,17.50,17.50,17.50,17.50,1750
31-May-22,16.30,16.30,16.30,16.30,3260
30-May-22,17.30,17.30,17.30,17.30,1730
26-May-22,16.75,17.59,16.75,17.59,3434
23-May-22,16.95,16.95,16.95,16.95,3390
17-May-22,17.21,17.21,17.21,17.21,1721
16-May-22,17.07,17.21,17.07,17.21,5135
06-May-22,17.09,17.09,17.08,17.08,10249
04-May-22,15.10,17.21,15.10,17.21,6251
02-May-22,16.50,16.50,16.39,16.39,6579
12-Apr-22,16.71,16.71,16.71,16.71,1671
08-Apr-22,16.70,16.70,16.70,16.70,3340
06-Apr-22,16.74,16.74,16.74,16.74,1674
16-Mar-22,15.81,15.81,15.81,15.81,1581
15-Mar-22,16.07,16.07,16.00,16.00,12837
14-Mar-22,16.11,16.11,16.06,16.06,9652
11-Mar-22,17.89,17.89,15.92,15.92,4973
04-Mar-22,16.99,17.86,16.99,17.86,8800
23-Feb-22,17.20,17.21,17.20,17.21,3441
18-Feb-22,17.49,17.49,17.49,17.49,1749
17-Feb-22,17.67,17.67,16.46,16.48,15180
16-Feb-22,16.61,16.61,16.50,16.50,14867
15-Feb-22,16.55,16.61,16.55,16.61,13263
14-Feb-22,17.01,18.12,16.50,16.52,11793
11-Feb-22,17.04,18.13,17.04,18.13,3517

*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: BRSR5