Cotação atual, histórico e gráfico do papel: BRSR3

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 BRSR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/03/2026	2,97%	0,54	18,71	18,20	18,20	19,46	94K	40
09/03/2026	-4,07%	-0,77	18,17	18,85	18,17	18,85	138K	47
06/03/2026	-0,73%	-0,14	18,94	19,18	18,94	19,18	49K	22
05/03/2026	-0,83%	-0,16	19,08	19,29	18,90	19,52	82K	41
04/03/2026	0,42%	0,08	19,24	19,16	19,12	19,42	110K	46
03/03/2026	-3,43%	-0,68	19,16	19,61	18,98	19,61	153K	49
02/03/2026	-0,85%	-0,17	19,84	19,70	19,56	20,00	138K	53

27/02/2026	1,73%	0,34	20,01	19,67	19,50	20,01	113K	42
26/02/2026	1,03%	0,20	19,67	19,49	19,48	19,72	78K	35
25/02/2026	-1,47%	-0,29	19,47	19,89	19,30	19,89	225K	68
24/02/2026	-0,70%	-0,14	19,76	19,90	19,67	20,10	222K	82
23/02/2026	1,12%	0,22	19,90	19,72	19,30	19,90	148K	54
20/02/2026	1,65%	0,32	19,68	19,54	19,11	19,68	93K	34
19/02/2026	1,20%	0,23	19,36	19,13	19,09	19,46	73K	30
18/02/2026	0,00%	0,00	19,13	19,13	19,13	19,48	67K	26
13/02/2026	-1,70%	-0,33	19,13	19,46	18,87	19,66	147K	64
12/02/2026	0,88%	0,17	19,46	19,40	19,29	20,00	686K	199
11/02/2026	3,38%	0,63	19,29	18,66	18,66	19,29	74K	37
10/02/2026	-0,21%	-0,04	18,66	18,70	18,65	18,88	109K	43
09/02/2026	-1,16%	-0,22	18,70	18,92	18,01	19,02	674K	148
06/02/2026	-2,07%	-0,40	18,92	19,13	18,54	19,39	230K	62
05/02/2026	2,28%	0,43	19,32	19,28	18,87	19,32	124K	46
04/02/2026	-1,36%	-0,26	18,89	19,29	18,57	19,29	132K	59
03/02/2026	-0,52%	-0,10	19,15	19,25	19,10	19,51	185K	78
02/02/2026	2,94%	0,55	19,25	18,90	18,86	19,44	153K	62
30/01/2026	-3,61%	-0,70	18,70	19,15	18,70	19,69	229K	64
29/01/2026	2,32%	0,44	19,40	19,17	19,03	19,70	211K	65
28/01/2026	1,28%	0,24	18,96	18,96	18,72	19,49	302K	103
27/01/2026	1,24%	0,23	18,72	18,50	18,50	19,05	262K	79
26/01/2026	0,05%	0,01	18,49	18,48	18,25	18,50	161K	54
23/01/2026	2,67%	0,48	18,48	18,04	18,03	18,48	142K	47
22/01/2026	0,00%	0,00	18,00	17,93	17,92	18,44	193K	56
21/01/2026	-0,28%	-0,05	18,00	18,18	17,90	18,20	144K	52
20/01/2026	2,44%	0,43	18,05	17,60	17,19	18,08	71K	37
19/01/2026	0,69%	0,12	17,62	17,69	17,52	17,84	124K	53
16/01/2026	-2,23%	-0,40	17,50	17,93	17,42	17,93	158K	64
15/01/2026	0,62%	0,11	17,90	17,79	17,72	17,95	68K	35
14/01/2026	1,08%	0,19	17,79	17,62	17,61	17,87	85K	42
13/01/2026	-2,92%	-0,53	17,60	18,13	17,58	18,32	352K	120
12/01/2026	0,89%	0,16	18,13	17,98	17,79	18,40	218K	67
09/01/2026	0,79%	0,14	17,97	17,80	17,55	18,15	250K	85
08/01/2026	0,73%	0,13	17,83	17,71	17,42	17,98	171K	59
07/01/2026	0,57%	0,10	17,70	17,61	17,25	17,72	133K	67
06/01/2026	2,86%	0,49	17,60	17,11	17,02	17,68	197K	90
05/01/2026	2,46%	0,41	17,11	16,86	16,68	17,30	174K	72
02/01/2026	-0,60%	-0,10	16,70	17,27	16,69	17,27	176K	56
30/12/2025	3,26%	0,53	16,80	16,63	16,33	17,19	100K	44
29/12/2025	-2,34%	-0,39	16,27	16,45	16,06	16,56	355K	166
26/12/2025	-0,42%	-0,07	16,66	16,76	16,44	16,89	502K	136
23/12/2025	2,64%	0,43	16,73	16,43	16,41	16,85	174K	64
22/12/2025	0,87%	0,14	16,30	16,16	16,16	16,47	218K	78
19/12/2025	-0,55%	-0,09	16,16	16,25	16,09	16,47	121K	39
18/12/2025	2,46%	0,39	16,25	16,10	15,86	16,25	81K	38
17/12/2025	0,63%	0,10	15,86	15,76	15,76	16,15	100K	44
16/12/2025	-1,62%	-0,26	15,76	16,04	15,75	16,07	105K	35
15/12/2025	-1,35%	-0,22	16,02	15,61	15,61	16,07	131K	41
12/12/2025	4,04%	0,63	16,24	15,65	15,65	16,24	196K	63
11/12/2025	2,09%	0,32	15,61	15,30	15,29	15,99	222K	76
10/12/2025	3,66%	0,54	15,29	14,80	14,80	15,35	91K	43
09/12/2025	-1,60%	-0,24	14,75	15,08	14,55	15,08	87K	40
08/12/2025	0,94%	0,14	14,99	15,08	14,76	15,43	136K	70
05/12/2025	-4,07%	-0,63	14,85	15,48	14,52	15,51	186K	82
04/12/2025	1,71%	0,26	15,48	15,30	15,13	15,49	232K	60
03/12/2025	0,00%	0,00	15,22	15,26	15,07	15,41	58K	26
02/12/2025	1,00%	0,15	15,22	15,08	15,05	15,24	82K	33
01/12/2025	0,74%	0,11	15,07	15,05	14,77	15,15	143K	66
28/11/2025	3,17%	0,46	14,96	14,73	14,70	15,07	116K	55
27/11/2025	-3,91%	-0,59	14,50	15,19	14,50	15,19	368K	118
26/11/2025	0,73%	0,11	15,09	15,04	15,00	15,14	84K	35
25/11/2025	0,20%	0,03	14,98	14,65	14,65	15,00	87K	35
24/11/2025	0,13%	0,02	14,95	14,93	14,86	14,98	75K	43
21/11/2025	-0,13%	-0,02	14,93	14,79	14,68	14,95	77K	37
19/11/2025	-0,33%	-0,05	14,95	14,99	14,63	15,00	117K	49
18/11/2025	2,53%	0,37	15,00	14,60	14,59	15,00	111K	37
17/11/2025	-1,68%	-0,25	14,63	14,72	14,58	14,72	69K	37
14/11/2025	1,16%	0,17	14,88	14,87	14,47	14,88	199K	92
13/11/2025	1,94%	0,28	14,71	14,55	14,50	14,98	174K	62
12/11/2025	-2,70%	-0,40	14,43	14,70	14,16	14,70	425K	107
11/11/2025	5,25%	0,74	14,83	14,18	14,18	14,99	540K	168
10/11/2025	-0,35%	-0,05	14,09	14,15	14,00	14,20	124K	75
07/11/2025	-1,33%	-0,19	14,14	14,29	14,08	14,48	91K	54
06/11/2025	-0,76%	-0,11	14,33	14,28	14,26	14,49	102K	48
05/11/2025	1,48%	0,21	14,44	14,28	14,21	14,48	111K	51
04/11/2025	0,64%	0,09	14,23	14,28	14,01	14,28	67K	35
03/11/2025	-0,35%	-0,05	14,14	14,13	14,01	14,35	233K	82
31/10/2025	0,14%	0,02	14,19	14,16	14,02	14,19	106K	49
30/10/2025	0,14%	0,02	14,17	13,99	13,99	14,17	52K	18
29/10/2025	0,64%	0,09	14,15	14,11	13,82	14,15	100K	44
28/10/2025	-0,50%	-0,07	14,06	13,92	13,90	14,06	57K	19
27/10/2025	0,21%	0,03	14,13	14,12	13,71	14,13	95K	55
24/10/2025	0,43%	0,06	14,10	14,05	13,86	14,12	38K	18
23/10/2025	0,79%	0,11	14,04	13,72	13,72	14,04	40K	19
22/10/2025	1,09%	0,15	13,93	13,89	13,85	13,93	28K	15
21/10/2025	-0,65%	-0,09	13,78	13,92	13,78	13,92	35K	15
20/10/2025	-0,79%	-0,11	13,87	13,97	13,77	13,97	108K	49
17/10/2025	-0,71%	-0,10	13,98	14,05	13,98	14,05	13K	7
16/10/2025	1,00%	0,14	14,08	13,97	13,97	14,08	66K	28
15/10/2025	-1,13%	-0,16	13,94	14,01	13,94	14,05	134K	43
14/10/2025	-0,35%	-0,05	14,10	14,04	13,94	14,19	108K	35
13/10/2025	1,22%	0,17	14,15	14,09	14,07	14,25	98K	40
10/10/2025	0,00%	0,00	13,98	14,00	13,98	14,15	79K	38
09/10/2025	0,43%	0,06	13,98	13,94	13,94	14,13	49K	30
08/10/2025	-0,64%	-0,09	13,92	14,01	13,91	14,14	293K	74
07/10/2025	-0,57%	-0,08	14,01	14,01	13,92	14,08	102K	44
06/10/2025	1,00%	0,14	14,09	14,09	14,03	14,09	76K	38
03/10/2025	-0,57%	-0,08	13,95	14,04	13,91	14,04	91K	42
02/10/2025	-0,36%	-0,05	14,03	14,02	13,63	14,03	159K	76
01/10/2025	2,03%	0,28	14,08	14,14	13,83	14,14	133K	60
30/09/2025	0,00%	0,00	13,80	13,91	13,55	14,00	119K	66
29/09/2025	3,92%	0,52	13,80	13,33	13,33	13,80	205K	106
26/09/2025	1,68%	0,22	13,28	13,01	13,01	13,28	114K	38
25/09/2025	-0,61%	-0,08	13,06	13,12	12,95	13,12	58K	22
24/09/2025	1,08%	0,14	13,14	13,11	13,00	13,14	108K	39
23/09/2025	-0,38%	-0,05	13,00	13,14	12,93	13,14	162K	54
22/09/2025	0,15%	0,02	13,05	13,04	12,91	13,10	232K	62
19/09/2025	0,77%	0,10	13,03	13,00	12,79	13,09	114K	45
18/09/2025	2,21%	0,28	12,93	12,79	12,73	13,15	112K	41
17/09/2025	-1,40%	-0,18	12,65	12,99	12,60	13,04	232K	70
16/09/2025	-1,69%	-0,22	12,83	12,98	12,82	13,21	114K	53
15/09/2025	-0,91%	-0,12	13,05	12,94	12,62	13,05	92K	54
12/09/2025	2,25%	0,29	13,17	12,94	12,81	13,18	154K	47
11/09/2025	1,98%	0,25	12,88	12,76	12,71	13,00	125K	45
10/09/2025	2,10%	0,26	12,63	12,51	12,51	12,80	82K	43
09/09/2025	-1,83%	-0,23	12,37	12,37	12,36	12,89	50K	25
08/09/2025	1,86%	0,23	12,60	12,37	12,36	12,61	39K	21
05/09/2025	-0,64%	-0,08	12,37	12,60	12,16	12,60	22K	18
04/09/2025	0,08%	0,01	12,45	12,44	12,11	12,58	59K	40
03/09/2025	1,63%	0,20	12,44	12,15	12,11	12,44	48K	28
02/09/2025	0,16%	0,02	12,24	12,22	12,08	12,29	20K	14
01/09/2025	1,41%	0,17	12,22	12,15	12,12	12,53	33K	25
29/08/2025	0,42%	0,05	12,05	12,04	12,01	12,12	13K	11
28/08/2025	0,67%	0,08	12,00	12,12	11,92	12,12	56K	12
27/08/2025	1,02%	0,12	11,92	11,91	11,88	11,92	8K	6
26/08/2025	-	-	11,80	11,92	11,78	11,95	23K	17

Date,Open,High,Low,Close,Volume
10-Mar-26,18.20,19.46,18.20,18.71,93856
09-Mar-26,18.85,18.85,18.17,18.17,138069
06-Mar-26,19.18,19.18,18.94,18.94,49470
05-Mar-26,19.29,19.52,18.90,19.08,82346
04-Mar-26,19.16,19.42,19.12,19.24,109778
03-Mar-26,19.61,19.61,18.98,19.16,153324
02-Mar-26,19.70,20.00,19.56,19.84,138134
27-Feb-26,19.67,20.01,19.50,20.01,112707
26-Feb-26,19.49,19.72,19.48,19.67,78441
25-Feb-26,19.89,19.89,19.30,19.47,224804
24-Feb-26,19.90,20.10,19.67,19.76,222383
23-Feb-26,19.72,19.90,19.30,19.90,147730
20-Feb-26,19.54,19.68,19.11,19.68,93499
19-Feb-26,19.13,19.46,19.09,19.36,73003
18-Feb-26,19.13,19.48,19.13,19.13,67123
13-Feb-26,19.46,19.66,18.87,19.13,147393
12-Feb-26,19.40,20.00,19.29,19.46,686273
11-Feb-26,18.66,19.29,18.66,19.29,73908
10-Feb-26,18.70,18.88,18.65,18.66,108628
09-Feb-26,18.92,19.02,18.01,18.70,673943
06-Feb-26,19.13,19.39,18.54,18.92,229954
05-Feb-26,19.28,19.32,18.87,19.32,124182
04-Feb-26,19.29,19.29,18.57,18.89,132484
03-Feb-26,19.25,19.51,19.10,19.15,184808
02-Feb-26,18.90,19.44,18.86,19.25,153091
30-Jan-26,19.15,19.69,18.70,18.70,229182
29-Jan-26,19.17,19.70,19.03,19.40,211255
28-Jan-26,18.96,19.49,18.72,18.96,301813
27-Jan-26,18.50,19.05,18.50,18.72,261971
26-Jan-26,18.48,18.50,18.25,18.49,160560
23-Jan-26,18.04,18.48,18.03,18.48,141963
22-Jan-26,17.93,18.44,17.92,18.00,193400
21-Jan-26,18.18,18.20,17.90,18.00,144458
20-Jan-26,17.60,18.08,17.19,18.05,70985
19-Jan-26,17.69,17.84,17.52,17.62,124107
16-Jan-26,17.93,17.93,17.42,17.50,158263
15-Jan-26,17.79,17.95,17.72,17.90,67681
14-Jan-26,17.62,17.87,17.61,17.79,85202
13-Jan-26,18.13,18.32,17.58,17.60,352318
12-Jan-26,17.98,18.40,17.79,18.13,218348
09-Jan-26,17.80,18.15,17.55,17.97,249713
08-Jan-26,17.71,17.98,17.42,17.83,171036
07-Jan-26,17.61,17.72,17.25,17.70,132711
06-Jan-26,17.11,17.68,17.02,17.60,197296
05-Jan-26,16.86,17.30,16.68,17.11,173988
02-Jan-26,17.27,17.27,16.69,16.70,176276
30-Dec-25,16.63,17.19,16.33,16.80,100342
29-Dec-25,16.45,16.56,16.06,16.27,354552
26-Dec-25,16.76,16.89,16.44,16.66,501875
23-Dec-25,16.43,16.85,16.41,16.73,173622
22-Dec-25,16.16,16.47,16.16,16.30,217776
19-Dec-25,16.25,16.47,16.09,16.16,120942
18-Dec-25,16.10,16.25,15.86,16.25,80710
17-Dec-25,15.76,16.15,15.76,15.86,100380
16-Dec-25,16.04,16.07,15.75,15.76,104561
15-Dec-25,15.61,16.07,15.61,16.02,131074
12-Dec-25,15.65,16.24,15.65,16.24,195704
11-Dec-25,15.30,15.99,15.29,15.61,221912
10-Dec-25,14.80,15.35,14.80,15.29,90823
09-Dec-25,15.08,15.08,14.55,14.75,86530
08-Dec-25,15.08,15.43,14.76,14.99,136295
05-Dec-25,15.48,15.51,14.52,14.85,185586
04-Dec-25,15.30,15.49,15.13,15.48,231552
03-Dec-25,15.26,15.41,15.07,15.22,58033
02-Dec-25,15.08,15.24,15.05,15.22,81763
01-Dec-25,15.05,15.15,14.77,15.07,142738
28-Nov-25,14.73,15.07,14.70,14.96,116030
27-Nov-25,15.19,15.19,14.50,14.50,368373
26-Nov-25,15.04,15.14,15.00,15.09,84278
25-Nov-25,14.65,15.00,14.65,14.98,86543
24-Nov-25,14.93,14.98,14.86,14.95,74617
21-Nov-25,14.79,14.95,14.68,14.93,77074
19-Nov-25,14.99,15.00,14.63,14.95,117151
18-Nov-25,14.60,15.00,14.59,15.00,111491
17-Nov-25,14.72,14.72,14.58,14.63,68863
14-Nov-25,14.87,14.88,14.47,14.88,198595
13-Nov-25,14.55,14.98,14.50,14.71,173632
12-Nov-25,14.70,14.70,14.16,14.43,425058
11-Nov-25,14.18,14.99,14.18,14.83,539509
10-Nov-25,14.15,14.20,14.00,14.09,124286
07-Nov-25,14.29,14.48,14.08,14.14,91167
06-Nov-25,14.28,14.49,14.26,14.33,101858
05-Nov-25,14.28,14.48,14.21,14.44,110900
04-Nov-25,14.28,14.28,14.01,14.23,66726
03-Nov-25,14.13,14.35,14.01,14.14,232596
31-Oct-25,14.16,14.19,14.02,14.19,105926
30-Oct-25,13.99,14.17,13.99,14.17,52350
29-Oct-25,14.11,14.15,13.82,14.15,99735
28-Oct-25,13.92,14.06,13.90,14.06,57245
27-Oct-25,14.12,14.13,13.71,14.13,95003
24-Oct-25,14.05,14.12,13.86,14.10,37811
23-Oct-25,13.72,14.04,13.72,14.04,40323
22-Oct-25,13.89,13.93,13.85,13.93,27786
21-Oct-25,13.92,13.92,13.78,13.78,34622
20-Oct-25,13.97,13.97,13.77,13.87,108439
17-Oct-25,14.05,14.05,13.98,13.98,12594
16-Oct-25,13.97,14.08,13.97,14.08,65966
15-Oct-25,14.01,14.05,13.94,13.94,134322
14-Oct-25,14.04,14.19,13.94,14.10,108236
13-Oct-25,14.09,14.25,14.07,14.15,97954
10-Oct-25,14.00,14.15,13.98,13.98,78606
09-Oct-25,13.94,14.13,13.94,13.98,48957
08-Oct-25,14.01,14.14,13.91,13.92,293135
07-Oct-25,14.01,14.08,13.92,14.01,102304
06-Oct-25,14.09,14.09,14.03,14.09,75927
03-Oct-25,14.04,14.04,13.91,13.95,90693
02-Oct-25,14.02,14.03,13.63,14.03,159080
01-Oct-25,14.14,14.14,13.83,14.08,133272
30-Sep-25,13.91,14.00,13.55,13.80,118579
29-Sep-25,13.33,13.80,13.33,13.80,204876
26-Sep-25,13.01,13.28,13.01,13.28,114274
25-Sep-25,13.12,13.12,12.95,13.06,58464
24-Sep-25,13.11,13.14,13.00,13.14,108416
23-Sep-25,13.14,13.14,12.93,13.00,162392
22-Sep-25,13.04,13.10,12.91,13.05,232166
19-Sep-25,13.00,13.09,12.79,13.03,114161
18-Sep-25,12.79,13.15,12.73,12.93,111586
17-Sep-25,12.99,13.04,12.60,12.65,232415
16-Sep-25,12.98,13.21,12.82,12.83,113951
15-Sep-25,12.94,13.05,12.62,13.05,91861
12-Sep-25,12.94,13.18,12.81,13.17,154184
11-Sep-25,12.76,13.00,12.71,12.88,124974
10-Sep-25,12.51,12.80,12.51,12.63,82383
09-Sep-25,12.37,12.89,12.36,12.37,49979
08-Sep-25,12.37,12.61,12.36,12.60,38683
05-Sep-25,12.60,12.60,12.16,12.37,22333
04-Sep-25,12.44,12.58,12.11,12.45,59253
03-Sep-25,12.15,12.44,12.11,12.44,47878
02-Sep-25,12.22,12.29,12.08,12.24,19536
01-Sep-25,12.15,12.53,12.12,12.22,33236
29-Aug-25,12.04,12.12,12.01,12.05,13272
28-Aug-25,12.12,12.12,11.92,12.00,56377
27-Aug-25,11.91,11.92,11.88,11.92,8323
26-Aug-25,11.92,11.95,11.78,11.80,22595

*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: BRSR3