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 |
| 11/12/2019 | 0,44% | 0,10 | 22,70 | 22,70 | 22,70 | 22,70 | 5K | 2 |
| 10/12/2019 | -0,44% | -0,10 | 22,60 | 22,80 | 22,60 | 22,80 | 11K | 5 |
| 09/12/2019 | -0,13% | -0,03 | 22,70 | 22,65 | 22,65 | 22,88 | 32K | 10 |
| 06/12/2019 | 0,04% | 0,01 | 22,73 | 22,90 | 22,61 | 23,29 | 75K | 22 |
| 05/12/2019 | -1,43% | -0,33 | 22,72 | 22,81 | 22,72 | 22,90 | 41K | 12 |
| 04/12/2019 | 0,13% | 0,03 | 23,05 | 23,01 | 22,89 | 23,05 | 67K | 14 |
| 03/12/2019 | -2,00% | -0,47 | 23,02 | 23,48 | 22,87 | 23,48 | 35K | 11 |
| 02/12/2019 | 0,00% | 0,00 | 23,49 | 23,49 | 23,49 | 23,50 | 45K | 8 |
| 29/11/2019 | -0,04% | -0,01 | 23,49 | 22,87 | 22,55 | 23,50 | 83K | 23 |
| 28/11/2019 | 3,98% | 0,90 | 23,50 | 22,50 | 22,50 | 23,91 | 99K | 22 |
| 27/11/2019 | 0,00% | 0,00 | 22,60 | 22,60 | 22,59 | 22,75 | 34K | 8 |
| 26/11/2019 | -0,44% | -0,10 | 22,60 | 22,60 | 22,30 | 22,60 | 40K | 14 |
| 25/11/2019 | -0,79% | -0,18 | 22,70 | 22,88 | 22,70 | 22,88 | 30K | 10 |
| 22/11/2019 | -0,52% | -0,12 | 22,88 | 22,75 | 22,75 | 22,99 | 25K | 8 |
| 21/11/2019 | 3,84% | 0,85 | 23,00 | 22,69 | 22,69 | 23,00 | 296K | 17 |
| 19/11/2019 | -1,12% | -0,25 | 22,15 | 22,37 | 22,15 | 22,74 | 47K | 11 |
| 18/11/2019 | -1,32% | -0,30 | 22,40 | 22,50 | 22,40 | 22,84 | 68K | 14 |
| 14/11/2019 | 2,25% | 0,50 | 22,70 | 22,49 | 22,49 | 22,70 | 11K | 4 |
| 13/11/2019 | -0,09% | -0,02 | 22,20 | 22,22 | 22,20 | 22,22 | 24K | 5 |
| 12/11/2019 | -3,64% | -0,84 | 22,22 | 23,31 | 22,05 | 23,31 | 113K | 27 |
| 11/11/2019 | 1,81% | 0,41 | 23,06 | 23,45 | 23,00 | 23,45 | 97K | 24 |
| 08/11/2019 | -1,52% | -0,35 | 22,65 | 22,83 | 22,55 | 22,83 | 97K | 18 |
| 07/11/2019 | 0,88% | 0,20 | 23,00 | 23,00 | 23,00 | 23,00 | 25K | 4 |
| 06/11/2019 | -2,36% | -0,55 | 22,80 | 23,89 | 22,80 | 23,89 | 51K | 15 |
| 05/11/2019 | 0,86% | 0,20 | 23,35 | 23,40 | 23,35 | 23,44 | 14K | 5 |
| 04/11/2019 | -0,39% | -0,09 | 23,15 | 23,00 | 22,81 | 23,85 | 75K | 24 |
| 01/11/2019 | 0,74% | 0,17 | 23,24 | 22,96 | 22,90 | 23,45 | 88K | 21 |
| 31/10/2019 | -1,49% | -0,35 | 23,07 | 23,25 | 23,07 | 23,25 | 53K | 9 |
| 30/10/2019 | -1,10% | -0,26 | 23,42 | 23,50 | 23,42 | 24,38 | 14K | 6 |
| 29/10/2019 | -5,20% | -1,30 | 23,68 | 24,04 | 23,48 | 24,04 | 85K | 22 |
| 28/10/2019 | 9,47% | 2,16 | 24,98 | 23,49 | 22,90 | 24,98 | 140K | 31 |
| 25/10/2019 | -0,39% | -0,09 | 22,82 | 22,41 | 22,41 | 23,08 | 11K | 5 |
| 24/10/2019 | -2,30% | -0,54 | 22,91 | 23,50 | 22,80 | 23,50 | 7K | 3 |
| 23/10/2019 | -0,09% | -0,02 | 23,45 | 23,12 | 23,12 | 23,46 | 26K | 5 |
| 22/10/2019 | 4,31% | 0,97 | 23,47 | 22,61 | 22,61 | 23,47 | 69K | 17 |
| 21/10/2019 | -0,13% | -0,03 | 22,50 | 22,97 | 22,35 | 23,48 | 97K | 27 |
| 18/10/2019 | 0,04% | 0,01 | 22,53 | 22,52 | 22,52 | 22,53 | 7K | 3 |
| 17/10/2019 | 0,00% | 0,00 | 22,52 | 22,45 | 22,26 | 22,52 | 34K | 10 |
| 16/10/2019 | -0,66% | -0,15 | 22,52 | 22,65 | 22,52 | 22,65 | 18K | 4 |
| 15/10/2019 | 1,21% | 0,27 | 22,67 | 22,40 | 22,40 | 22,67 | 36K | 6 |
| 14/10/2019 | -0,88% | -0,20 | 22,40 | 22,40 | 22,40 | 22,40 | 9K | 2 |
| 11/10/2019 | 1,57% | 0,35 | 22,60 | 22,87 | 22,60 | 22,87 | 16K | 4 |
| 10/10/2019 | -0,22% | -0,05 | 22,25 | 22,34 | 22,25 | 22,40 | 16K | 7 |
| 09/10/2019 | 0,90% | 0,20 | 22,30 | 22,14 | 22,14 | 22,45 | 73K | 19 |
| 08/10/2019 | -3,91% | -0,90 | 22,10 | 22,71 | 22,07 | 22,71 | 189K | 45 |
| 07/10/2019 | 0,22% | 0,05 | 23,00 | 22,73 | 22,71 | 23,00 | 41K | 10 |
| 04/10/2019 | -0,22% | -0,05 | 22,95 | 22,96 | 22,76 | 22,96 | 11K | 5 |
| 03/10/2019 | 0,00% | 0,00 | 23,00 | 23,00 | 23,00 | 23,19 | 16K | 6 |
| 02/10/2019 | -0,43% | -0,10 | 23,00 | 23,00 | 22,65 | 23,00 | 25K | 8 |
| 01/10/2019 | -3,75% | -0,90 | 23,10 | 23,41 | 23,01 | 23,41 | 58K | 20 |
| 30/09/2019 | 0,00% | 0,00 | 24,00 | 23,99 | 23,99 | 24,00 | 5K | 2 |
| 27/09/2019 | -0,70% | -0,17 | 24,00 | 24,16 | 23,81 | 24,16 | 17K | 7 |
| 26/09/2019 | 2,85% | 0,67 | 24,17 | 23,99 | 23,53 | 24,17 | 317K | 16 |
| 25/09/2019 | -0,84% | -0,20 | 23,50 | 23,01 | 23,01 | 23,96 | 49K | 14 |
| 24/09/2019 | 1,72% | 0,40 | 23,70 | 23,99 | 23,30 | 23,99 | 28K | 11 |
| 23/09/2019 | -2,92% | -0,70 | 23,30 | 23,25 | 23,20 | 23,30 | 19K | 6 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Dec-19,22.70,22.70,22.70,22.70,4540
10-Dec-19,22.80,22.80,22.60,22.60,11326
09-Dec-19,22.65,22.88,22.65,22.70,31783
06-Dec-19,22.90,23.29,22.61,22.73,75472
05-Dec-19,22.81,22.90,22.72,22.72,41049
04-Dec-19,23.01,23.05,22.89,23.05,66554
03-Dec-19,23.48,23.48,22.87,23.02,34620
02-Dec-19,23.49,23.50,23.49,23.49,44635
29-Nov-19,22.87,23.50,22.55,23.49,82754
28-Nov-19,22.50,23.91,22.50,23.50,99322
27-Nov-19,22.60,22.75,22.59,22.60,33939
26-Nov-19,22.60,22.60,22.30,22.60,40496
25-Nov-19,22.88,22.88,22.70,22.70,29590
22-Nov-19,22.75,22.99,22.75,22.88,25152
21-Nov-19,22.69,23.00,22.69,23.00,296181
19-Nov-19,22.37,22.74,22.15,22.15,47009
18-Nov-19,22.50,22.84,22.40,22.40,67756
14-Nov-19,22.49,22.70,22.49,22.70,11266
13-Nov-19,22.22,22.22,22.20,22.20,24424
12-Nov-19,23.31,23.31,22.05,22.22,113316
11-Nov-19,23.45,23.45,23.00,23.06,97407
08-Nov-19,22.83,22.83,22.55,22.65,97475
07-Nov-19,23.00,23.00,23.00,23.00,25300
06-Nov-19,23.89,23.89,22.80,22.80,50678
05-Nov-19,23.40,23.44,23.35,23.35,14024
04-Nov-19,23.00,23.85,22.81,23.15,74879
01-Nov-19,22.96,23.45,22.90,23.24,87706
31-Oct-19,23.25,23.25,23.07,23.07,53234
30-Oct-19,23.50,24.38,23.42,23.42,14202
29-Oct-19,24.04,24.04,23.48,23.68,85090
28-Oct-19,23.49,24.98,22.90,24.98,139641
25-Oct-19,22.41,23.08,22.41,22.82,11436
24-Oct-19,23.50,23.50,22.80,22.91,6921
23-Oct-19,23.12,23.46,23.12,23.45,25522
22-Oct-19,22.61,23.47,22.61,23.47,69402
21-Oct-19,22.97,23.48,22.35,22.50,97013
18-Oct-19,22.52,22.53,22.52,22.53,6757
17-Oct-19,22.45,22.52,22.26,22.52,33591
16-Oct-19,22.65,22.65,22.52,22.52,18029
15-Oct-19,22.40,22.67,22.40,22.67,35976
14-Oct-19,22.40,22.40,22.40,22.40,8960
11-Oct-19,22.87,22.87,22.60,22.60,15857
10-Oct-19,22.34,22.40,22.25,22.25,15621
09-Oct-19,22.14,22.45,22.14,22.30,73283
08-Oct-19,22.71,22.71,22.07,22.10,189201
07-Oct-19,22.73,23.00,22.71,23.00,41053
04-Oct-19,22.96,22.96,22.76,22.95,11450
03-Oct-19,23.00,23.19,23.00,23.00,16120
02-Oct-19,23.00,23.00,22.65,23.00,25243
01-Oct-19,23.41,23.41,23.01,23.10,57992
30-Sep-19,23.99,24.00,23.99,24.00,4799
27-Sep-19,24.16,24.16,23.81,24.00,16825
26-Sep-19,23.99,24.17,23.53,24.17,316766
25-Sep-19,23.01,23.96,23.01,23.50,49197
24-Sep-19,23.99,23.99,23.30,23.70,28230
23-Sep-19,23.25,23.30,23.20,23.30,18600
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-19,24.46,24.50,24.44,24.45,17185
16-Jul-19,24.99,24.99,24.33,24.33,17185
15-Jul-19,24.99,24.99,24.31,24.50,17185
12-Jul-19,24.55,24.87,24.50,24.85,17185
11-Jul-19,24.51,24.86,24.10,24.55,17185
10-Jul-19,24.52,24.97,24.48,24.50,17185
08-Jul-19,23.97,24.12,23.50,23.82,17185
05-Jul-19,23.69,24.08,23.20,23.97,17185
04-Jul-19,23.20,23.45,23.19,23.45,17185
03-Jul-19,23.15,23.15,22.94,22.94,17185
02-Jul-19,23.10,23.25,22.90,23.18,17185
01-Jul-19,23.19,23.19,22.90,22.95,17185
28-Jun-19,23.00,23.04,22.90,22.90,17185
27-Jun-19,23.05,23.05,22.91,22.99,17185
26-Jun-19,23.19,23.28,22.99,23.02,17185
25-Jun-19,22.89,22.92,22.50,22.52,17185
24-Jun-19,22.85,23.10,22.60,23.10,17185
21-Jun-19,22.79,23.00,22.77,22.77,17185
19-Jun-19,22.94,22.94,22.30,22.72,17185
18-Jun-19,22.50,22.75,22.30,22.74,17185
17-Jun-19,22.59,22.59,21.63,22.35,17185
14-Jun-19,22.79,22.79,21.70,21.70,17185
13-Jun-19,22.67,23.25,22.31,22.31,17185
12-Jun-19,23.14,23.20,22.90,23.14,17185
11-Jun-19,23.13,23.13,22.91,23.13,17185
10-Jun-19,23.50,23.50,22.89,23.00,17185
07-Jun-19,23.30,23.30,23.20,23.30,17185
06-Jun-19,22.65,23.30,22.65,23.30,17185
05-Jun-19,23.05,23.14,23.05,23.14,17185
04-Jun-19,23.20,23.30,23.00,23.05,17185
03-Jun-19,22.85,23.50,22.75,22.78,17185
31-May-19,22.49,22.74,22.29,22.74,17185
30-May-19,21.74,22.49,21.74,22.49,17185
*exoneração de responsabilidade