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
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	-0,42%	-0,05	11,80	11,92	11,78	11,95	23K	17
25/08/2025	-0,42%	-0,05	11,85	11,95	11,79	11,95	15K	11
22/08/2025	2,06%	0,24	11,90	11,65	11,65	11,90	42K	21
21/08/2025	-2,35%	-0,28	11,66	11,60	11,60	11,85	50K	29
20/08/2025	-1,24%	-0,15	11,94	11,97	11,65	12,10	56K	36
19/08/2025	-0,90%	-0,11	12,09	12,03	11,73	12,29	73K	26
18/08/2025	0,00%	0,00	12,20	12,13	12,07	12,45	70K	34
15/08/2025	3,13%	0,37	12,20	12,00	12,00	12,50	98K	50
14/08/2025	-1,42%	-0,17	11,83	11,85	11,75	11,95	40K	25
13/08/2025	3,81%	0,44	12,00	11,80	11,56	12,19	135K	56
12/08/2025	0,52%	0,06	11,56	11,51	11,51	11,86	59K	35
11/08/2025	0,44%	0,05	11,50	11,48	11,31	11,79	475K	121
08/08/2025	0,53%	0,06	11,45	11,40	11,35	11,49	24K	14
07/08/2025	0,44%	0,05	11,39	11,31	11,30	11,39	36K	21
06/08/2025	-0,18%	-0,02	11,34	11,47	11,28	11,47	68K	39
05/08/2025	-1,65%	-0,19	11,36	11,50	11,35	11,62	51K	31
04/08/2025	0,52%	0,06	11,55	11,60	11,42	11,60	20K	17
01/08/2025	-0,78%	-0,09	11,49	11,79	11,37	11,99	63K	37
31/07/2025	0,70%	0,08	11,58	11,51	11,40	11,60	38K	21
30/07/2025	-1,29%	-0,15	11,50	11,51	11,27	11,56	52K	27
29/07/2025	0,00%	0,00	11,65	11,61	11,50	11,70	68K	17
28/07/2025	0,87%	0,10	11,65	11,55	11,50	11,65	21K	16
25/07/2025	-0,43%	-0,05	11,55	11,55	11,52	11,61	59K	21
24/07/2025	-0,17%	-0,02	11,60	11,66	11,55	11,66	20K	16
23/07/2025	0,52%	0,06	11,62	11,55	11,55	11,72	38K	17
22/07/2025	-0,77%	-0,09	11,56	11,76	11,56	11,82	18K	14
21/07/2025	0,17%	0,02	11,65	11,66	11,55	11,87	26K	16
18/07/2025	-0,26%	-0,03	11,63	11,66	11,60	11,77	33K	20
17/07/2025	1,22%	0,14	11,66	11,70	11,66	11,76	25K	17
16/07/2025	-2,29%	-0,27	11,52	11,78	11,52	11,78	57K	35
15/07/2025	1,55%	0,18	11,79	11,72	11,59	11,84	34K	27
14/07/2025	-2,35%	-0,28	11,61	11,89	11,61	11,96	74K	36
11/07/2025	0,59%	0,07	11,89	11,83	11,80	11,92	26K	20
10/07/2025	-1,17%	-0,14	11,82	11,99	11,51	11,99	67K	35
09/07/2025	1,27%	0,15	11,96	11,90	11,86	11,98	35K	16
08/07/2025	-2,56%	-0,31	11,81	12,00	11,81	12,27	128K	62
07/07/2025	-1,14%	-0,14	12,12	12,27	12,04	12,27	29K	24
04/07/2025	1,24%	0,15	12,26	12,18	12,16	12,30	54K	31
03/07/2025	0,25%	0,03	12,11	12,07	12,07	12,42	117K	63
02/07/2025	-0,08%	-0,01	12,08	12,20	12,08	12,35	160K	42
01/07/2025	1,09%	0,13	12,09	12,09	12,00	12,20	82K	36
27/06/2025	-0,33%	-0,04	11,96	12,07	11,85	12,07	29K	18
26/06/2025	0,42%	0,05	12,00	11,95	11,95	12,00	23K	17
25/06/2025	-1,16%	-0,14	11,95	12,14	11,81	12,14	20K	9
24/06/2025	1,60%	0,19	12,09	12,03	11,90	12,15	12K	9
23/06/2025	-0,67%	-0,08	11,90	12,14	11,81	12,19	43K	24
20/06/2025	-0,17%	-0,02	11,98	12,00	11,92	12,00	25K	13
18/06/2025	-0,99%	-0,12	12,00	12,03	12,00	12,22	34K	24
17/06/2025	-0,66%	-0,08	12,12	12,25	12,01	12,38	34K	21
16/06/2025	2,52%	0,30	12,20	11,93	11,92	12,20	69K	25
13/06/2025	-4,26%	-0,53	11,90	11,97	11,78	12,20	91K	45
12/06/2025	-0,88%	-0,11	12,43	12,54	12,21	12,58	90K	51
11/06/2025	2,37%	0,29	12,54	12,25	12,12	12,54	36K	17
10/06/2025	1,74%	0,21	12,25	12,05	12,05	12,25	63K	24
09/06/2025	-1,63%	-0,20	12,04	12,11	12,00	12,11	11K	9
06/06/2025	-1,29%	-0,16	12,24	12,31	12,12	12,31	43K	21
05/06/2025	-0,88%	-0,11	12,40	12,69	12,29	12,69	36K	21
04/06/2025	0,08%	0,01	12,51	12,66	12,30	12,66	37K	18
03/06/2025	-0,32%	-0,04	12,50	12,60	12,45	12,65	89K	38
02/06/2025	1,29%	0,16	12,54	12,37	12,36	12,63	51K	24
30/05/2025	-0,96%	-0,12	12,38	12,50	12,36	12,67	22K	11
29/05/2025	-0,32%	-0,04	12,50	12,55	12,46	12,77	23K	13
28/05/2025	0,32%	0,04	12,54	12,50	12,45	12,65	31K	21
27/05/2025	-1,03%	-0,13	12,50	12,63	12,49	12,69	69K	38
26/05/2025	-0,32%	-0,04	12,63	12,54	12,51	12,91	43K	26
23/05/2025	0,16%	0,02	12,67	12,66	12,51	12,70	27K	10
22/05/2025	-0,32%	-0,04	12,65	12,81	12,57	12,81	29K	19
21/05/2025	-0,94%	-0,12	12,69	12,76	12,69	12,88	60K	21
20/05/2025	0,63%	0,08	12,81	12,73	12,59	13,12	98K	39
19/05/2025	-2,30%	-0,30	12,73	13,13	12,71	13,14	88K	38
16/05/2025	-3,12%	-0,42	13,03	13,19	12,90	13,22	77K	31
15/05/2025	6,41%	0,81	13,45	12,64	12,53	13,45	172K	85
14/05/2025	-2,17%	-0,28	12,64	12,78	12,61	12,84	73K	30
13/05/2025	1,33%	0,17	12,92	12,75	12,75	13,06	124K	58
12/05/2025	0,16%	0,02	12,75	12,74	12,54	12,91	176K	80
09/05/2025	-0,16%	-0,02	12,73	12,73	12,50	12,90	182K	68
08/05/2025	3,41%	0,42	12,75	12,25	12,24	12,75	42K	28
07/05/2025	0,98%	0,12	12,33	12,25	12,17	12,34	26K	21
06/05/2025	-2,40%	-0,30	12,21	12,27	12,20	12,59	32K	24
05/05/2025	-0,56%	-0,07	12,51	12,58	12,45	12,88	57K	32
02/05/2025	2,53%	0,31	12,58	12,27	12,27	12,70	76K	37
30/04/2025	-0,89%	-0,11	12,27	12,13	12,12	12,46	47K	27
29/04/2025	2,74%	0,33	12,38	12,10	12,07	12,38	39K	22
28/04/2025	1,43%	0,17	12,05	11,99	11,89	12,09	72K	29
25/04/2025	-0,42%	-0,05	11,88	12,05	11,88	12,18	153K	51
24/04/2025	-1,08%	-0,13	11,93	11,98	11,70	12,05	54K	28
23/04/2025	0,84%	0,10	12,06	11,75	11,75	12,09	68K	38
22/04/2025	-0,75%	-0,09	11,96	11,92	11,71	12,20	53K	35
17/04/2025	2,82%	0,33	12,05	11,79	11,67	12,05	37K	30
16/04/2025	-1,10%	-0,13	11,72	11,90	11,70	11,90	14K	12
15/04/2025	-	-	11,85	11,72	11,66	11,89	26K	19

Date,Open,High,Low,Close,Volume
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
25-Aug-25,11.95,11.95,11.79,11.85,15409
22-Aug-25,11.65,11.90,11.65,11.90,42496
21-Aug-25,11.60,11.85,11.60,11.66,50300
20-Aug-25,11.97,12.10,11.65,11.94,55882
19-Aug-25,12.03,12.29,11.73,12.09,73431
18-Aug-25,12.13,12.45,12.07,12.20,69790
15-Aug-25,12.00,12.50,12.00,12.20,98011
14-Aug-25,11.85,11.95,11.75,11.83,40340
13-Aug-25,11.80,12.19,11.56,12.00,134973
12-Aug-25,11.51,11.86,11.51,11.56,59131
11-Aug-25,11.48,11.79,11.31,11.50,474810
08-Aug-25,11.40,11.49,11.35,11.45,24036
07-Aug-25,11.31,11.39,11.30,11.39,36250
06-Aug-25,11.47,11.47,11.28,11.34,68017
05-Aug-25,11.50,11.62,11.35,11.36,51493
04-Aug-25,11.60,11.60,11.42,11.55,19544
01-Aug-25,11.79,11.99,11.37,11.49,63305
31-Jul-25,11.51,11.60,11.40,11.58,38057
30-Jul-25,11.51,11.56,11.27,11.50,51506
29-Jul-25,11.61,11.70,11.50,11.65,68477
28-Jul-25,11.55,11.65,11.50,11.65,20827
25-Jul-25,11.55,11.61,11.52,11.55,58823
24-Jul-25,11.66,11.66,11.55,11.60,19755
23-Jul-25,11.55,11.72,11.55,11.62,38297
22-Jul-25,11.76,11.82,11.56,11.56,17543
21-Jul-25,11.66,11.87,11.55,11.65,25587
18-Jul-25,11.66,11.77,11.60,11.63,32594
17-Jul-25,11.70,11.76,11.66,11.66,24562
16-Jul-25,11.78,11.78,11.52,11.52,56687
15-Jul-25,11.72,11.84,11.59,11.79,33880
14-Jul-25,11.89,11.96,11.61,11.61,73898
11-Jul-25,11.83,11.92,11.80,11.89,26146
10-Jul-25,11.99,11.99,11.51,11.82,67427
09-Jul-25,11.90,11.98,11.86,11.96,34572
08-Jul-25,12.00,12.27,11.81,11.81,128256
07-Jul-25,12.27,12.27,12.04,12.12,29189
04-Jul-25,12.18,12.30,12.16,12.26,53675
03-Jul-25,12.07,12.42,12.07,12.11,117495
02-Jul-25,12.20,12.35,12.08,12.08,160115
01-Jul-25,12.09,12.20,12.00,12.09,82324
27-Jun-25,12.07,12.07,11.85,11.96,28619
26-Jun-25,11.95,12.00,11.95,12.00,22743
25-Jun-25,12.14,12.14,11.81,11.95,20358
24-Jun-25,12.03,12.15,11.90,12.09,12059
23-Jun-25,12.14,12.19,11.81,11.90,42959
20-Jun-25,12.00,12.00,11.92,11.98,25152
18-Jun-25,12.03,12.22,12.00,12.00,33813
17-Jun-25,12.25,12.38,12.01,12.12,34183
16-Jun-25,11.93,12.20,11.92,12.20,69298
13-Jun-25,11.97,12.20,11.78,11.90,90780
12-Jun-25,12.54,12.58,12.21,12.43,89888
11-Jun-25,12.25,12.54,12.12,12.54,35892
10-Jun-25,12.05,12.25,12.05,12.25,63060
09-Jun-25,12.11,12.11,12.00,12.04,10833
06-Jun-25,12.31,12.31,12.12,12.24,42876
05-Jun-25,12.69,12.69,12.29,12.40,35907
04-Jun-25,12.66,12.66,12.30,12.51,37193
03-Jun-25,12.60,12.65,12.45,12.50,88753
02-Jun-25,12.37,12.63,12.36,12.54,51170
30-May-25,12.50,12.67,12.36,12.38,22357
29-May-25,12.55,12.77,12.46,12.50,22525
28-May-25,12.50,12.65,12.45,12.54,31343
27-May-25,12.63,12.69,12.49,12.50,69376
26-May-25,12.54,12.91,12.51,12.63,42881
23-May-25,12.66,12.70,12.51,12.67,26543
22-May-25,12.81,12.81,12.57,12.65,29256
21-May-25,12.76,12.88,12.69,12.69,59930
20-May-25,12.73,13.12,12.59,12.81,98122
19-May-25,13.13,13.14,12.71,12.73,87613
16-May-25,13.19,13.22,12.90,13.03,76891
15-May-25,12.64,13.45,12.53,13.45,172457
14-May-25,12.78,12.84,12.61,12.64,72569
13-May-25,12.75,13.06,12.75,12.92,124301
12-May-25,12.74,12.91,12.54,12.75,176396
09-May-25,12.73,12.90,12.50,12.73,181750
08-May-25,12.25,12.75,12.24,12.75,41509
07-May-25,12.25,12.34,12.17,12.33,25750
06-May-25,12.27,12.59,12.20,12.21,31979
05-May-25,12.58,12.88,12.45,12.51,56878
02-May-25,12.27,12.70,12.27,12.58,76380
30-Apr-25,12.13,12.46,12.12,12.27,46556
29-Apr-25,12.10,12.38,12.07,12.38,38980
28-Apr-25,11.99,12.09,11.89,12.05,71786
25-Apr-25,12.05,12.18,11.88,11.88,152899
24-Apr-25,11.98,12.05,11.70,11.93,53604
23-Apr-25,11.75,12.09,11.75,12.06,67961
22-Apr-25,11.92,12.20,11.71,11.96,52990
17-Apr-25,11.79,12.05,11.67,12.05,36643
16-Apr-25,11.90,11.90,11.70,11.72,14156
15-Apr-25,11.72,11.89,11.66,11.85,25942

*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