Cotação atual, histórico e gráfico do papel: BRSR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -0,08% | -0,02 | 24,00 | 24,09 | 23,90 | 24,09 | 22K | 7 |
| 19/09/2019 | 0,33% | 0,08 | 24,02 | 23,89 | 23,10 | 24,02 | 76K | 20 |
| 18/09/2019 | -0,66% | -0,16 | 23,94 | 24,01 | 23,90 | 24,12 | 103K | 25 |
| 17/09/2019 | -1,63% | -0,40 | 24,10 | 24,50 | 24,07 | 24,50 | 29K | 10 |
| 16/09/2019 | -0,85% | -0,21 | 24,50 | 24,49 | 24,49 | 24,50 | 24K | 8 |
| 13/09/2019 | -0,56% | -0,14 | 24,71 | 24,85 | 24,51 | 24,85 | 49K | 17 |
| 12/09/2019 | 2,52% | 0,61 | 24,85 | 24,25 | 23,99 | 24,85 | 172K | 36 |
| 11/09/2019 | 1,17% | 0,28 | 24,24 | 24,18 | 24,00 | 24,49 | 135K | 33 |
| 10/09/2019 | 3,36% | 0,78 | 23,96 | 23,29 | 23,29 | 24,55 | 317K | 75 |
| 09/09/2019 | 3,02% | 0,68 | 23,18 | 22,99 | 22,99 | 23,18 | 69K | 7 |
| 06/09/2019 | -1,75% | -0,40 | 22,50 | 23,00 | 22,30 | 23,00 | 685K | 41 |
| 05/09/2019 | 1,78% | 0,40 | 22,90 | 22,55 | 22,55 | 22,95 | 52K | 13 |
| 04/09/2019 | 0,76% | 0,17 | 22,50 | 22,46 | 22,46 | 22,84 | 45K | 11 |
| 03/09/2019 | -0,98% | -0,22 | 22,33 | 23,14 | 22,27 | 23,14 | 27K | 9 |
| 02/09/2019 | -2,38% | -0,55 | 22,55 | 23,10 | 22,50 | 23,32 | 91K | 25 |
| 30/08/2019 | 5,00% | 1,10 | 23,10 | 22,90 | 22,06 | 23,25 | 97K | 25 |
| 29/08/2019 | 0,69% | 0,15 | 22,00 | 22,24 | 22,00 | 22,25 | 35K | 7 |
| 28/08/2019 | 0,00% | 0,00 | 21,85 | 21,85 | 21,85 | 21,85 | 4K | 2 |
| 26/08/2019 | -0,05% | -0,01 | 21,85 | 22,49 | 21,85 | 22,49 | 22K | 9 |
| 23/08/2019 | -2,84% | -0,64 | 21,86 | 22,06 | 21,86 | 22,27 | 49K | 12 |
| 22/08/2019 | 1,95% | 0,43 | 22,50 | 22,11 | 22,11 | 22,50 | 18K | 6 |
| 21/08/2019 | -1,91% | -0,43 | 22,07 | 22,52 | 22,04 | 22,52 | 74K | 11 |
| 19/08/2019 | 2,23% | 0,49 | 22,50 | 22,50 | 22,50 | 22,50 | 11K | 4 |
| 16/08/2019 | -2,18% | -0,49 | 22,01 | 22,50 | 22,01 | 22,50 | 20K | 8 |
| 15/08/2019 | -2,51% | -0,58 | 22,50 | 23,50 | 22,50 | 23,50 | 75K | 14 |
| 14/08/2019 | 0,35% | 0,08 | 23,08 | 23,00 | 22,75 | 23,08 | 83K | 22 |
| 13/08/2019 | -2,91% | -0,69 | 23,00 | 23,45 | 23,00 | 23,45 | 74K | 14 |
| 12/08/2019 | -1,21% | -0,29 | 23,69 | 23,99 | 23,33 | 23,99 | 64K | 16 |
| 09/08/2019 | 0,97% | 0,23 | 23,98 | 23,51 | 23,51 | 23,98 | 124K | 24 |
| 08/08/2019 | 3,85% | 0,88 | 23,75 | 22,91 | 22,91 | 23,75 | 42K | 13 |
| 07/08/2019 | 2,19% | 0,49 | 22,87 | 22,85 | 22,26 | 22,87 | 129K | 26 |
| 06/08/2019 | 0,27% | 0,06 | 22,38 | 22,30 | 22,20 | 22,55 | 83K | 12 |
| 05/08/2019 | -1,24% | -0,28 | 22,32 | 22,50 | 22,20 | 22,50 | 72K | 20 |
| 02/08/2019 | -1,74% | -0,40 | 22,60 | 23,50 | 22,00 | 23,75 | 320K | 55 |
| 01/08/2019 | -2,91% | -0,69 | 23,00 | 24,11 | 22,65 | 24,11 | 277K | 16 |
| 31/07/2019 | -1,74% | -0,42 | 23,69 | 23,70 | 23,69 | 23,94 | 57K | 17 |
| 30/07/2019 | 1,73% | 0,41 | 24,11 | 23,65 | 23,48 | 24,15 | 38K | 10 |
| 29/07/2019 | -0,88% | -0,21 | 23,70 | 24,50 | 23,70 | 24,50 | 17K | 6 |
| 26/07/2019 | -2,33% | -0,57 | 23,91 | 24,50 | 23,91 | 24,50 | 32K | 9 |
| 25/07/2019 | 0,00% | 0,00 | 24,48 | 24,51 | 24,48 | 24,51 | 44K | 9 |
| 24/07/2019 | 1,32% | 0,32 | 24,48 | 24,50 | 24,48 | 24,50 | 17K | 4 |
| 23/07/2019 | -2,30% | -0,57 | 24,16 | 24,73 | 24,09 | 24,74 | 24K | 10 |
| 22/07/2019 | 0,73% | 0,18 | 24,73 | 24,55 | 24,23 | 24,73 | 17K | 7 |
| 19/07/2019 | -0,16% | -0,04 | 24,55 | 24,74 | 24,26 | 24,80 | 61K | 19 |
| 18/07/2019 | 0,57% | 0,14 | 24,59 | 24,45 | 24,45 | 24,60 | 17K | 6 |
| 17/07/2019 | 0,49% | 0,12 | 24,45 | 24,46 | 24,44 | 24,50 | 34K | 9 |
| 16/07/2019 | -0,69% | -0,17 | 24,33 | 24,99 | 24,33 | 24,99 | 81K | 20 |
| 15/07/2019 | -1,41% | -0,35 | 24,50 | 24,99 | 24,31 | 24,99 | 49K | 17 |
| 12/07/2019 | 1,22% | 0,30 | 24,85 | 24,55 | 24,50 | 24,87 | 49K | 17 |
| 11/07/2019 | 0,20% | 0,05 | 24,55 | 24,51 | 24,10 | 24,86 | 71K | 22 |
| 10/07/2019 | 2,85% | 0,68 | 24,50 | 24,52 | 24,48 | 24,97 | 93K | 22 |
| 08/07/2019 | -0,63% | -0,15 | 23,82 | 23,97 | 23,50 | 24,12 | 96K | 27 |
| 05/07/2019 | 2,22% | 0,52 | 23,97 | 23,69 | 23,20 | 24,08 | 291K | 20 |
| 04/07/2019 | 2,22% | 0,51 | 23,45 | 23,20 | 23,19 | 23,45 | 140K | 33 |
| 03/07/2019 | -1,04% | -0,24 | 22,94 | 23,15 | 22,94 | 23,15 | 53K | 13 |
| 02/07/2019 | 1,00% | 0,23 | 23,18 | 23,10 | 22,90 | 23,25 | 58K | 16 |
| 01/07/2019 | 0,22% | 0,05 | 22,95 | 23,19 | 22,90 | 23,19 | 85K | 12 |
| 28/06/2019 | -0,39% | -0,09 | 22,90 | 23,00 | 22,90 | 23,04 | 25K | 9 |
| 27/06/2019 | -0,13% | -0,03 | 22,99 | 23,05 | 22,91 | 23,05 | 23K | 9 |
| 26/06/2019 | 2,22% | 0,50 | 23,02 | 23,19 | 22,99 | 23,28 | 49K | 14 |
| 25/06/2019 | -2,51% | -0,58 | 22,52 | 22,89 | 22,50 | 22,92 | 111K | 27 |
| 24/06/2019 | 1,45% | 0,33 | 23,10 | 22,85 | 22,60 | 23,10 | 116K | 25 |
| 21/06/2019 | 0,22% | 0,05 | 22,77 | 22,79 | 22,77 | 23,00 | 101K | 21 |
| 19/06/2019 | -0,09% | -0,02 | 22,72 | 22,94 | 22,30 | 22,94 | 246K | 36 |
| 18/06/2019 | 1,74% | 0,39 | 22,74 | 22,50 | 22,30 | 22,75 | 18K | 7 |
| 17/06/2019 | 3,00% | 0,65 | 22,35 | 22,59 | 21,63 | 22,59 | 96K | 25 |
| 14/06/2019 | -2,73% | -0,61 | 21,70 | 22,79 | 21,70 | 22,79 | 110K | 29 |
| 13/06/2019 | -3,59% | -0,83 | 22,31 | 22,67 | 22,31 | 23,25 | 223K | 27 |
| 12/06/2019 | 0,04% | 0,01 | 23,14 | 23,14 | 22,90 | 23,20 | 122K | 13 |
| 11/06/2019 | 0,57% | 0,13 | 23,13 | 23,13 | 22,91 | 23,13 | 21K | 8 |
| 10/06/2019 | -1,29% | -0,30 | 23,00 | 23,50 | 22,89 | 23,50 | 30K | 8 |
| 07/06/2019 | 0,00% | 0,00 | 23,30 | 23,30 | 23,20 | 23,30 | 58K | 10 |
| 06/06/2019 | 0,69% | 0,16 | 23,30 | 22,65 | 22,65 | 23,30 | 295K | 30 |
| 05/06/2019 | 0,39% | 0,09 | 23,14 | 23,05 | 23,05 | 23,14 | 44K | 10 |
| 04/06/2019 | 1,19% | 0,27 | 23,05 | 23,20 | 23,00 | 23,30 | 46K | 13 |
| 03/06/2019 | 0,18% | 0,04 | 22,78 | 22,85 | 22,75 | 23,50 | 129K | 31 |
| 31/05/2019 | 1,11% | 0,25 | 22,74 | 22,49 | 22,29 | 22,74 | 92K | 15 |
| 30/05/2019 | 2,18% | 0,48 | 22,49 | 21,74 | 21,74 | 22,49 | 24K | 8 |
| 29/05/2019 | 0,73% | 0,16 | 22,01 | 22,00 | 21,84 | 22,03 | 103K | 13 |
| 28/05/2019 | 0,78% | 0,17 | 21,85 | 21,90 | 21,85 | 22,00 | 46K | 15 |
| 27/05/2019 | -1,23% | -0,27 | 21,68 | 22,10 | 21,62 | 22,10 | 61K | 14 |
| 24/05/2019 | -0,18% | -0,04 | 21,95 | 22,10 | 21,95 | 22,17 | 134K | 9 |
| 23/05/2019 | -0,27% | -0,06 | 21,99 | 21,90 | 21,89 | 21,99 | 28K | 6 |
| 22/05/2019 | 2,80% | 0,60 | 22,05 | 21,45 | 21,45 | 22,07 | 161K | 16 |
| 21/05/2019 | 1,90% | 0,40 | 21,45 | 21,37 | 21,37 | 22,01 | 147K | 24 |
| 20/05/2019 | 0,29% | 0,06 | 21,05 | 20,92 | 20,69 | 21,40 | 63K | 21 |
| 17/05/2019 | -2,82% | -0,61 | 20,99 | 21,83 | 20,17 | 21,83 | 241K | 57 |
| 16/05/2019 | -5,01% | -1,14 | 21,60 | 23,18 | 21,60 | 23,18 | 187K | 62 |
| 15/05/2019 | 0,93% | 0,21 | 22,74 | 22,53 | 22,22 | 22,74 | 92K | 17 |
| 14/05/2019 | -3,30% | -0,77 | 22,53 | 23,31 | 22,53 | 23,31 | 64K | 17 |
| 13/05/2019 | -2,31% | -0,55 | 23,30 | 23,40 | 23,22 | 23,40 | 7K | 3 |
| 10/05/2019 | 0,00% | 0,00 | 23,85 | 23,76 | 23,70 | 23,85 | 424K | 11 |
| 09/05/2019 | 0,17% | 0,04 | 23,85 | 23,14 | 23,14 | 23,85 | 17K | 6 |
| 08/05/2019 | 2,23% | 0,52 | 23,81 | 23,30 | 23,30 | 23,81 | 40K | 9 |
| 07/05/2019 | 0,17% | 0,04 | 23,29 | 22,93 | 22,90 | 23,29 | 21K | 7 |
| 06/05/2019 | 1,09% | 0,25 | 23,25 | 22,66 | 22,66 | 23,25 | 35K | 8 |
| 03/05/2019 | 0,04% | 0,01 | 23,00 | 22,76 | 22,70 | 23,00 | 52K | 11 |
| 02/05/2019 | 2,13% | 0,48 | 22,99 | 22,66 | 22,51 | 22,99 | 27K | 9 |
| 30/04/2019 | -0,92% | -0,21 | 22,51 | 22,75 | 22,51 | 22,90 | 168K | 28 |
| 29/04/2019 | 0,00% | 0,00 | 22,72 | 22,72 | 22,72 | 22,96 | 39K | 10 |
| 26/04/2019 | 0,40% | 0,09 | 22,72 | 22,88 | 22,72 | 23,18 | 76K | 23 |
Date,Open,High,Low,Close,Volume
20-Sep-19,24.09,24.09,23.90,24.00,21603
19-Sep-19,23.89,24.02,23.10,24.02,75629
18-Sep-19,24.01,24.12,23.90,23.94,103047
17-Sep-19,24.50,24.50,24.07,24.10,29165
16-Sep-19,24.49,24.50,24.49,24.50,24498
13-Sep-19,24.85,24.85,24.51,24.71,49401
12-Sep-19,24.25,24.85,23.99,24.85,172252
11-Sep-19,24.18,24.49,24.00,24.24,135449
10-Sep-19,23.29,24.55,23.29,23.96,317296
09-Sep-19,22.99,23.18,22.99,23.18,69174
06-Sep-19,23.00,23.00,22.30,22.50,685482
05-Sep-19,22.55,22.95,22.55,22.90,52438
04-Sep-19,22.46,22.84,22.46,22.50,45320
03-Sep-19,23.14,23.14,22.27,22.33,26989
02-Sep-19,23.10,23.32,22.50,22.55,90982
30-Aug-19,22.90,23.25,22.06,23.10,97378
29-Aug-19,22.24,22.25,22.00,22.00,35365
28-Aug-19,21.85,21.85,21.85,21.85,4370
26-Aug-19,22.49,22.49,21.85,21.85,21947
23-Aug-19,22.06,22.27,21.86,21.86,48634
22-Aug-19,22.11,22.50,22.11,22.50,17847
21-Aug-19,22.52,22.52,22.04,22.07,73504
19-Aug-19,22.50,22.50,22.50,22.50,11250
16-Aug-19,22.50,22.50,22.01,22.01,20105
15-Aug-19,23.50,23.50,22.50,22.50,75245
14-Aug-19,23.00,23.08,22.75,23.08,82715
13-Aug-19,23.45,23.45,23.00,23.00,73742
12-Aug-19,23.99,23.99,23.33,23.69,63956
09-Aug-19,23.51,23.98,23.51,23.98,124291
08-Aug-19,22.91,23.75,22.91,23.75,41905
07-Aug-19,22.85,22.87,22.26,22.87,129393
06-Aug-19,22.30,22.55,22.20,22.38,82862
05-Aug-19,22.50,22.50,22.20,22.32,71727
02-Aug-19,23.50,23.75,22.00,22.60,320025
01-Aug-19,24.11,24.11,22.65,23.00,276564
31-Jul-19,23.70,23.94,23.69,23.69,57093
30-Jul-19,23.65,24.15,23.48,24.11,38255
29-Jul-19,24.50,24.50,23.70,23.70,16760
26-Jul-19,24.50,24.50,23.91,23.91,31533
25-Jul-19,24.51,24.51,24.48,24.48,44092
24-Jul-19,24.50,24.50,24.48,24.48,17146
23-Jul-19,24.73,24.74,24.09,24.16,24348
22-Jul-19,24.55,24.73,24.23,24.73,17156
19-Jul-19,24.74,24.80,24.26,24.55,61263
18-Jul-19,24.45,24.60,24.45,24.59,17185
17-Jul-19,24.46,24.50,24.44,24.45,34234
16-Jul-19,24.99,24.99,24.33,24.33,81036
15-Jul-19,24.99,24.99,24.31,24.50,49342
12-Jul-19,24.55,24.87,24.50,24.85,49451
11-Jul-19,24.51,24.86,24.10,24.55,71066
10-Jul-19,24.52,24.97,24.48,24.50,93445
08-Jul-19,23.97,24.12,23.50,23.82,95632
05-Jul-19,23.69,24.08,23.20,23.97,291215
04-Jul-19,23.20,23.45,23.19,23.45,139633
03-Jul-19,23.15,23.15,22.94,22.94,52894
02-Jul-19,23.10,23.25,22.90,23.18,57675
01-Jul-19,23.19,23.19,22.90,22.95,85050
28-Jun-19,23.00,23.04,22.90,22.90,25278
27-Jun-19,23.05,23.05,22.91,22.99,22997
26-Jun-19,23.19,23.28,22.99,23.02,48559
25-Jun-19,22.89,22.92,22.50,22.52,111470
24-Jun-19,22.85,23.10,22.60,23.10,116117
21-Jun-19,22.79,23.00,22.77,22.77,100524
19-Jun-19,22.94,22.94,22.30,22.72,246351
18-Jun-19,22.50,22.75,22.30,22.74,18118
17-Jun-19,22.59,22.59,21.63,22.35,96355
14-Jun-19,22.79,22.79,21.70,21.70,110024
13-Jun-19,22.67,23.25,22.31,22.31,223470
12-Jun-19,23.14,23.20,22.90,23.14,121862
11-Jun-19,23.13,23.13,22.91,23.13,20747
10-Jun-19,23.50,23.50,22.89,23.00,29971
07-Jun-19,23.30,23.30,23.20,23.30,58055
06-Jun-19,22.65,23.30,22.65,23.30,295302
05-Jun-19,23.05,23.14,23.05,23.14,43913
04-Jun-19,23.20,23.30,23.00,23.05,46272
03-Jun-19,22.85,23.50,22.75,22.78,129483
31-May-19,22.49,22.74,22.29,22.74,92370
30-May-19,21.74,22.49,21.74,22.49,24444
29-May-19,22.00,22.03,21.84,22.01,103382
28-May-19,21.90,22.00,21.85,21.85,46080
27-May-19,22.10,22.10,21.62,21.68,61209
24-May-19,22.10,22.17,21.95,21.95,134007
23-May-19,21.90,21.99,21.89,21.99,28486
22-May-19,21.45,22.07,21.45,22.05,160568
21-May-19,21.37,22.01,21.37,21.45,147359
20-May-19,20.92,21.40,20.69,21.05,62906
17-May-19,21.83,21.83,20.17,20.99,240616
16-May-19,23.18,23.18,21.60,21.60,187181
15-May-19,22.53,22.74,22.22,22.74,92218
14-May-19,23.31,23.31,22.53,22.53,63512
13-May-19,23.40,23.40,23.22,23.30,6992
10-May-19,23.76,23.85,23.70,23.85,424360
09-May-19,23.14,23.85,23.14,23.85,16506
08-May-19,23.30,23.81,23.30,23.81,40023
07-May-19,22.93,23.29,22.90,23.29,20825
06-May-19,22.66,23.25,22.66,23.25,34695
03-May-19,22.76,23.00,22.70,23.00,52488
02-May-19,22.66,22.99,22.51,22.99,27317
30-Apr-19,22.75,22.90,22.51,22.51,167783
29-Apr-19,22.72,22.96,22.72,22.72,38851
26-Apr-19,22.88,23.18,22.72,22.72,75924
25-Apr-19,22.93,23.00,22.50,22.63,75924
24-Apr-19,23.55,23.55,22.65,23.19,75924
23-Apr-19,22.91,23.00,22.59,22.91,75924
22-Apr-19,22.56,22.94,22.55,22.59,75924
18-Apr-19,22.41,22.94,22.40,22.58,75924
17-Apr-19,22.65,23.20,22.26,22.26,75924
16-Apr-19,23.00,23.77,22.61,22.61,75924
15-Apr-19,23.24,23.24,23.10,23.19,75924
12-Apr-19,23.70,23.70,22.61,22.61,75924
11-Apr-19,24.59,24.59,23.70,23.80,75924
10-Apr-19,23.97,24.25,23.61,24.25,75924
09-Apr-19,24.14,24.17,23.93,23.97,75924
08-Apr-19,24.90,24.90,23.75,23.75,75924
05-Apr-19,24.50,24.88,24.30,24.64,75924
04-Apr-19,24.00,24.56,24.00,24.49,75924
03-Apr-19,24.39,24.39,23.61,24.12,75924
02-Apr-19,24.10,24.39,23.60,23.89,75924
01-Apr-19,24.73,25.50,23.70,23.97,75924
29-Mar-19,23.40,24.79,23.20,24.79,75924
28-Mar-19,22.21,24.25,22.21,24.00,75924
27-Mar-19,23.50,23.50,22.50,22.70,75924
26-Mar-19,23.53,24.00,23.51,23.71,75924
25-Mar-19,24.19,24.19,23.40,23.40,75924
22-Mar-19,24.54,24.54,23.60,23.60,75924
21-Mar-19,25.25,25.50,24.60,24.62,75924
20-Mar-19,25.74,25.74,25.01,25.28,75924
19-Mar-19,25.99,25.99,25.20,25.20,75924
18-Mar-19,25.24,25.44,24.78,25.25,75924
15-Mar-19,24.75,25.30,24.75,25.24,75924
14-Mar-19,24.72,25.33,24.71,24.72,75924
13-Mar-19,24.97,25.09,24.76,24.88,75924
12-Mar-19,24.50,26.31,24.49,24.54,75924
11-Mar-19,23.99,24.44,23.75,24.44,75924
*exoneração de responsabilidade