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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/20190,16%0,0424,5524,9024,5424,90255K20
21/02/2019-1,25%-0,3124,5125,4924,3025,4981K16
20/02/2019-1,19%-0,3024,8225,6024,8225,6065K15
19/02/20191,70%0,4225,1224,2524,2525,2068K17
18/02/2019-1,40%-0,3524,7025,2024,3725,2047K14
15/02/20192,08%0,5125,0525,1424,6825,15137K34
14/02/20194,12%0,9724,5423,6023,6024,9191K23
13/02/2019-5,80%-1,4523,5724,5323,5724,69128K36
12/02/20196,56%1,5425,0223,4523,4025,02356K66
11/02/20193,66%0,8323,4823,1823,1823,5072K15
08/02/2019-1,44%-0,3322,6522,6022,5523,4057K23
07/02/20190,79%0,1822,9823,9922,8023,99214K36
06/02/2019-2,10%-0,4922,8023,3022,8024,05405K60
05/02/20193,51%0,7923,2922,8022,5223,3869K23
04/02/20193,21%0,7022,5021,8821,8822,74215K44
01/02/2019-3,11%-0,7021,8022,5021,8022,5066K20
31/01/20190,00%0,0022,5022,7022,5022,9093K16
30/01/20190,90%0,2022,5022,6022,5022,6034K7
29/01/2019-0,80%-0,1822,3022,5022,1022,7582K17
28/01/20191,26%0,2822,4821,5121,5122,5049K12
24/01/20190,00%0,0022,2022,0022,0022,60129K24
23/01/20192,30%0,5022,2022,0022,0022,30138K26
22/01/20192,65%0,5621,7021,8021,4221,8037K12
21/01/2019-1,17%-0,2521,1421,3621,1421,36106K19
18/01/2019-2,86%-0,6321,3922,3121,3022,48145K36
17/01/2019-0,45%-0,1022,0222,1222,0122,12102K18
16/01/2019-0,45%-0,1022,1222,1022,0722,22133K22
15/01/20190,14%0,0322,2222,6922,1022,69211K40
14/01/2019-0,18%-0,0422,1922,3022,0322,60134K21
11/01/20190,36%0,0822,2322,1522,1522,23153K20
10/01/20190,14%0,0322,1522,2922,0022,33217K33
09/01/20196,50%1,3522,1221,0621,0622,30200K33
08/01/2019-2,03%-0,4320,7721,2120,7722,30323K66
07/01/2019-1,85%-0,4021,2021,9921,0121,9983K27
04/01/2019-2,92%-0,6521,6022,3121,6022,3996K24
03/01/2019-0,89%-0,2022,2522,4021,9022,5073K16
02/01/20194,91%1,0522,4521,5021,5022,4546K9
28/12/20182,88%0,6021,4020,9020,9021,79119K20
27/12/20180,87%0,1820,8020,8920,8020,8933K6
26/12/2018-4,09%-0,8820,6221,1020,6221,10163K32
21/12/20182,38%0,5021,5021,0021,0021,7564K20
20/12/2018-3,67%-0,8021,0021,6620,8221,66116K25
19/12/2018-0,86%-0,1921,8021,7021,6521,8048K10
18/12/20180,18%0,0421,9922,2021,5522,2055K14
17/12/2018-1,13%-0,2521,9522,2021,9522,2966K12
14/12/20181,37%0,3022,2022,0021,5622,2053K15
13/12/2018-0,45%-0,1021,9022,0021,9022,0015K6
12/12/20182,33%0,5022,0021,4021,4022,38122K15
11/12/20180,00%0,0021,5021,5021,5021,8965K7
07/12/2018-2,27%-0,5021,5022,0021,5022,0078K12
06/12/2018-1,79%-0,4022,0022,3921,6322,39105K18
05/12/2018-0,22%-0,0522,4022,4022,0022,45131K21
04/12/20180,67%0,1522,4522,9722,4022,9945K10
03/12/2018-2,58%-0,5922,3023,2822,3023,2895K29
30/11/20180,93%0,2122,8922,9922,8923,0044K8
29/11/20181,70%0,3822,6822,1921,6522,70194K33
28/11/20185,89%1,2422,3021,0921,0822,30191K40
27/11/20182,73%0,5621,0620,7920,4321,0698K23
26/11/2018-6,39%-1,4020,5020,6120,1720,89279K46
23/11/20182,38%0,5121,9021,2521,0021,9995K19
22/11/20182,74%0,5721,3920,9720,9721,43110K30
21/11/20181,66%0,3420,8220,4820,2020,90197K41
19/11/20180,00%0,0020,4820,4920,2220,5051K12
16/11/20182,40%0,4820,4819,9919,5620,49115K21
14/11/20180,15%0,0320,0019,9019,5020,00193K24
13/11/20184,06%0,7819,9720,5019,6120,5085K16
12/11/2018-0,57%-0,1119,1919,3219,1519,3248K15
09/11/2018-1,08%-0,2119,3019,5119,3019,5137K7
08/11/2018-1,91%-0,3819,5119,9019,5119,92106K21
07/11/20180,56%0,1119,8919,8619,3519,8984K25
06/11/20181,64%0,3219,7819,5019,1119,7847K15
05/11/20181,14%0,2219,4619,2519,2519,48116K30
01/11/2018-1,18%-0,2319,2419,0018,8619,46265K78
31/10/20181,67%0,3219,4719,5018,7519,5097K13
30/10/20182,13%0,4019,1518,9918,7519,1540K13
29/10/2018-1,21%-0,2318,7518,9818,7519,21131K34
26/10/20181,77%0,3318,9818,9718,7018,9896K20
25/10/20180,76%0,1418,6518,9818,6018,9873K16
24/10/2018-0,75%-0,1418,5119,0518,5119,1034K11
23/10/2018-2,71%-0,5218,6519,1018,6519,1047K10
22/10/20183,06%0,5719,1718,6518,5019,1732K11
19/10/20181,03%0,1918,6018,8518,6019,20123K18
18/10/2018-2,02%-0,3818,4118,9818,3518,9845K13
17/10/20182,12%0,3918,7918,9518,5018,9567K10
16/10/20180,00%0,0018,4018,6118,4018,95107K14
15/10/2018-0,59%-0,1118,4018,5018,4018,5315K6
11/10/2018-0,86%-0,1618,5118,4018,4018,6530K5
10/10/2018-0,74%-0,1418,6718,8518,2118,85165K27
09/10/2018-3,54%-0,6918,8119,4418,8119,4498K26
08/10/20187,97%1,4419,5019,0018,7619,99694K78
05/10/2018-4,95%-0,9418,0619,4518,0619,4565K6
04/10/20180,11%0,0219,0018,5018,5019,1028K9
03/10/20184,46%0,8118,9818,7018,5019,90300K37
02/10/20182,66%0,4718,1717,7017,6018,50289K37
01/10/20180,00%0,0017,7017,6917,0317,7032K11
28/09/2018-0,84%-0,1517,7017,7517,5017,9578K12
27/09/20181,54%0,2717,8517,5117,4917,9467K24
26/09/20181,68%0,2917,5817,2316,9117,60198K36
25/09/20181,77%0,3017,2917,0816,9717,3031K8
24/09/20183,22%0,5316,9916,4416,2016,9982K15
21/09/20180,98%0,1616,4616,1516,1516,47114K10


*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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br