Cotação atual, histórico e gráfico do papel: BRSR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,16% | 0,04 | 24,55 | 24,90 | 24,54 | 24,90 | 255K | 20 |
| 21/02/2019 | -1,25% | -0,31 | 24,51 | 25,49 | 24,30 | 25,49 | 81K | 16 |
| 20/02/2019 | -1,19% | -0,30 | 24,82 | 25,60 | 24,82 | 25,60 | 65K | 15 |
| 19/02/2019 | 1,70% | 0,42 | 25,12 | 24,25 | 24,25 | 25,20 | 68K | 17 |
| 18/02/2019 | -1,40% | -0,35 | 24,70 | 25,20 | 24,37 | 25,20 | 47K | 14 |
| 15/02/2019 | 2,08% | 0,51 | 25,05 | 25,14 | 24,68 | 25,15 | 137K | 34 |
| 14/02/2019 | 4,12% | 0,97 | 24,54 | 23,60 | 23,60 | 24,91 | 91K | 23 |
| 13/02/2019 | -5,80% | -1,45 | 23,57 | 24,53 | 23,57 | 24,69 | 128K | 36 |
| 12/02/2019 | 6,56% | 1,54 | 25,02 | 23,45 | 23,40 | 25,02 | 356K | 66 |
| 11/02/2019 | 3,66% | 0,83 | 23,48 | 23,18 | 23,18 | 23,50 | 72K | 15 |
| 08/02/2019 | -1,44% | -0,33 | 22,65 | 22,60 | 22,55 | 23,40 | 57K | 23 |
| 07/02/2019 | 0,79% | 0,18 | 22,98 | 23,99 | 22,80 | 23,99 | 214K | 36 |
| 06/02/2019 | -2,10% | -0,49 | 22,80 | 23,30 | 22,80 | 24,05 | 405K | 60 |
| 05/02/2019 | 3,51% | 0,79 | 23,29 | 22,80 | 22,52 | 23,38 | 69K | 23 |
| 04/02/2019 | 3,21% | 0,70 | 22,50 | 21,88 | 21,88 | 22,74 | 215K | 44 |
| 01/02/2019 | -3,11% | -0,70 | 21,80 | 22,50 | 21,80 | 22,50 | 66K | 20 |
| 31/01/2019 | 0,00% | 0,00 | 22,50 | 22,70 | 22,50 | 22,90 | 93K | 16 |
| 30/01/2019 | 0,90% | 0,20 | 22,50 | 22,60 | 22,50 | 22,60 | 34K | 7 |
| 29/01/2019 | -0,80% | -0,18 | 22,30 | 22,50 | 22,10 | 22,75 | 82K | 17 |
| 28/01/2019 | 1,26% | 0,28 | 22,48 | 21,51 | 21,51 | 22,50 | 49K | 12 |
| 24/01/2019 | 0,00% | 0,00 | 22,20 | 22,00 | 22,00 | 22,60 | 129K | 24 |
| 23/01/2019 | 2,30% | 0,50 | 22,20 | 22,00 | 22,00 | 22,30 | 138K | 26 |
| 22/01/2019 | 2,65% | 0,56 | 21,70 | 21,80 | 21,42 | 21,80 | 37K | 12 |
| 21/01/2019 | -1,17% | -0,25 | 21,14 | 21,36 | 21,14 | 21,36 | 106K | 19 |
| 18/01/2019 | -2,86% | -0,63 | 21,39 | 22,31 | 21,30 | 22,48 | 145K | 36 |
| 17/01/2019 | -0,45% | -0,10 | 22,02 | 22,12 | 22,01 | 22,12 | 102K | 18 |
| 16/01/2019 | -0,45% | -0,10 | 22,12 | 22,10 | 22,07 | 22,22 | 133K | 22 |
| 15/01/2019 | 0,14% | 0,03 | 22,22 | 22,69 | 22,10 | 22,69 | 211K | 40 |
| 14/01/2019 | -0,18% | -0,04 | 22,19 | 22,30 | 22,03 | 22,60 | 134K | 21 |
| 11/01/2019 | 0,36% | 0,08 | 22,23 | 22,15 | 22,15 | 22,23 | 153K | 20 |
| 10/01/2019 | 0,14% | 0,03 | 22,15 | 22,29 | 22,00 | 22,33 | 217K | 33 |
| 09/01/2019 | 6,50% | 1,35 | 22,12 | 21,06 | 21,06 | 22,30 | 200K | 33 |
| 08/01/2019 | -2,03% | -0,43 | 20,77 | 21,21 | 20,77 | 22,30 | 323K | 66 |
| 07/01/2019 | -1,85% | -0,40 | 21,20 | 21,99 | 21,01 | 21,99 | 83K | 27 |
| 04/01/2019 | -2,92% | -0,65 | 21,60 | 22,31 | 21,60 | 22,39 | 96K | 24 |
| 03/01/2019 | -0,89% | -0,20 | 22,25 | 22,40 | 21,90 | 22,50 | 73K | 16 |
| 02/01/2019 | 4,91% | 1,05 | 22,45 | 21,50 | 21,50 | 22,45 | 46K | 9 |
| 28/12/2018 | 2,88% | 0,60 | 21,40 | 20,90 | 20,90 | 21,79 | 119K | 20 |
| 27/12/2018 | 0,87% | 0,18 | 20,80 | 20,89 | 20,80 | 20,89 | 33K | 6 |
| 26/12/2018 | -4,09% | -0,88 | 20,62 | 21,10 | 20,62 | 21,10 | 163K | 32 |
| 21/12/2018 | 2,38% | 0,50 | 21,50 | 21,00 | 21,00 | 21,75 | 64K | 20 |
| 20/12/2018 | -3,67% | -0,80 | 21,00 | 21,66 | 20,82 | 21,66 | 116K | 25 |
| 19/12/2018 | -0,86% | -0,19 | 21,80 | 21,70 | 21,65 | 21,80 | 48K | 10 |
| 18/12/2018 | 0,18% | 0,04 | 21,99 | 22,20 | 21,55 | 22,20 | 55K | 14 |
| 17/12/2018 | -1,13% | -0,25 | 21,95 | 22,20 | 21,95 | 22,29 | 66K | 12 |
| 14/12/2018 | 1,37% | 0,30 | 22,20 | 22,00 | 21,56 | 22,20 | 53K | 15 |
| 13/12/2018 | -0,45% | -0,10 | 21,90 | 22,00 | 21,90 | 22,00 | 15K | 6 |
| 12/12/2018 | 2,33% | 0,50 | 22,00 | 21,40 | 21,40 | 22,38 | 122K | 15 |
| 11/12/2018 | 0,00% | 0,00 | 21,50 | 21,50 | 21,50 | 21,89 | 65K | 7 |
| 07/12/2018 | -2,27% | -0,50 | 21,50 | 22,00 | 21,50 | 22,00 | 78K | 12 |
| 06/12/2018 | -1,79% | -0,40 | 22,00 | 22,39 | 21,63 | 22,39 | 105K | 18 |
| 05/12/2018 | -0,22% | -0,05 | 22,40 | 22,40 | 22,00 | 22,45 | 131K | 21 |
| 04/12/2018 | 0,67% | 0,15 | 22,45 | 22,97 | 22,40 | 22,99 | 45K | 10 |
| 03/12/2018 | -2,58% | -0,59 | 22,30 | 23,28 | 22,30 | 23,28 | 95K | 29 |
| 30/11/2018 | 0,93% | 0,21 | 22,89 | 22,99 | 22,89 | 23,00 | 44K | 8 |
| 29/11/2018 | 1,70% | 0,38 | 22,68 | 22,19 | 21,65 | 22,70 | 194K | 33 |
| 28/11/2018 | 5,89% | 1,24 | 22,30 | 21,09 | 21,08 | 22,30 | 191K | 40 |
| 27/11/2018 | 2,73% | 0,56 | 21,06 | 20,79 | 20,43 | 21,06 | 98K | 23 |
| 26/11/2018 | -6,39% | -1,40 | 20,50 | 20,61 | 20,17 | 20,89 | 279K | 46 |
| 23/11/2018 | 2,38% | 0,51 | 21,90 | 21,25 | 21,00 | 21,99 | 95K | 19 |
| 22/11/2018 | 2,74% | 0,57 | 21,39 | 20,97 | 20,97 | 21,43 | 110K | 30 |
| 21/11/2018 | 1,66% | 0,34 | 20,82 | 20,48 | 20,20 | 20,90 | 197K | 41 |
| 19/11/2018 | 0,00% | 0,00 | 20,48 | 20,49 | 20,22 | 20,50 | 51K | 12 |
| 16/11/2018 | 2,40% | 0,48 | 20,48 | 19,99 | 19,56 | 20,49 | 115K | 21 |
| 14/11/2018 | 0,15% | 0,03 | 20,00 | 19,90 | 19,50 | 20,00 | 193K | 24 |
| 13/11/2018 | 4,06% | 0,78 | 19,97 | 20,50 | 19,61 | 20,50 | 85K | 16 |
| 12/11/2018 | -0,57% | -0,11 | 19,19 | 19,32 | 19,15 | 19,32 | 48K | 15 |
| 09/11/2018 | -1,08% | -0,21 | 19,30 | 19,51 | 19,30 | 19,51 | 37K | 7 |
| 08/11/2018 | -1,91% | -0,38 | 19,51 | 19,90 | 19,51 | 19,92 | 106K | 21 |
| 07/11/2018 | 0,56% | 0,11 | 19,89 | 19,86 | 19,35 | 19,89 | 84K | 25 |
| 06/11/2018 | 1,64% | 0,32 | 19,78 | 19,50 | 19,11 | 19,78 | 47K | 15 |
| 05/11/2018 | 1,14% | 0,22 | 19,46 | 19,25 | 19,25 | 19,48 | 116K | 30 |
| 01/11/2018 | -1,18% | -0,23 | 19,24 | 19,00 | 18,86 | 19,46 | 265K | 78 |
| 31/10/2018 | 1,67% | 0,32 | 19,47 | 19,50 | 18,75 | 19,50 | 97K | 13 |
| 30/10/2018 | 2,13% | 0,40 | 19,15 | 18,99 | 18,75 | 19,15 | 40K | 13 |
| 29/10/2018 | -1,21% | -0,23 | 18,75 | 18,98 | 18,75 | 19,21 | 131K | 34 |
| 26/10/2018 | 1,77% | 0,33 | 18,98 | 18,97 | 18,70 | 18,98 | 96K | 20 |
| 25/10/2018 | 0,76% | 0,14 | 18,65 | 18,98 | 18,60 | 18,98 | 73K | 16 |
| 24/10/2018 | -0,75% | -0,14 | 18,51 | 19,05 | 18,51 | 19,10 | 34K | 11 |
| 23/10/2018 | -2,71% | -0,52 | 18,65 | 19,10 | 18,65 | 19,10 | 47K | 10 |
| 22/10/2018 | 3,06% | 0,57 | 19,17 | 18,65 | 18,50 | 19,17 | 32K | 11 |
| 19/10/2018 | 1,03% | 0,19 | 18,60 | 18,85 | 18,60 | 19,20 | 123K | 18 |
| 18/10/2018 | -2,02% | -0,38 | 18,41 | 18,98 | 18,35 | 18,98 | 45K | 13 |
| 17/10/2018 | 2,12% | 0,39 | 18,79 | 18,95 | 18,50 | 18,95 | 67K | 10 |
| 16/10/2018 | 0,00% | 0,00 | 18,40 | 18,61 | 18,40 | 18,95 | 107K | 14 |
| 15/10/2018 | -0,59% | -0,11 | 18,40 | 18,50 | 18,40 | 18,53 | 15K | 6 |
| 11/10/2018 | -0,86% | -0,16 | 18,51 | 18,40 | 18,40 | 18,65 | 30K | 5 |
| 10/10/2018 | -0,74% | -0,14 | 18,67 | 18,85 | 18,21 | 18,85 | 165K | 27 |
| 09/10/2018 | -3,54% | -0,69 | 18,81 | 19,44 | 18,81 | 19,44 | 98K | 26 |
| 08/10/2018 | 7,97% | 1,44 | 19,50 | 19,00 | 18,76 | 19,99 | 694K | 78 |
| 05/10/2018 | -4,95% | -0,94 | 18,06 | 19,45 | 18,06 | 19,45 | 65K | 6 |
| 04/10/2018 | 0,11% | 0,02 | 19,00 | 18,50 | 18,50 | 19,10 | 28K | 9 |
| 03/10/2018 | 4,46% | 0,81 | 18,98 | 18,70 | 18,50 | 19,90 | 300K | 37 |
| 02/10/2018 | 2,66% | 0,47 | 18,17 | 17,70 | 17,60 | 18,50 | 289K | 37 |
| 01/10/2018 | 0,00% | 0,00 | 17,70 | 17,69 | 17,03 | 17,70 | 32K | 11 |
| 28/09/2018 | -0,84% | -0,15 | 17,70 | 17,75 | 17,50 | 17,95 | 78K | 12 |
| 27/09/2018 | 1,54% | 0,27 | 17,85 | 17,51 | 17,49 | 17,94 | 67K | 24 |
| 26/09/2018 | 1,68% | 0,29 | 17,58 | 17,23 | 16,91 | 17,60 | 198K | 36 |
| 25/09/2018 | 1,77% | 0,30 | 17,29 | 17,08 | 16,97 | 17,30 | 31K | 8 |
| 24/09/2018 | 3,22% | 0,53 | 16,99 | 16,44 | 16,20 | 16,99 | 82K | 15 |
| 21/09/2018 | 0,98% | 0,16 | 16,46 | 16,15 | 16,15 | 16,47 | 114K | 10 |
Date,Open,High,Low,Close,Volume
22-Feb-19,24.90,24.90,24.54,24.55,255354
21-Feb-19,25.49,25.49,24.30,24.51,81361
20-Feb-19,25.60,25.60,24.82,24.82,65408
19-Feb-19,24.25,25.20,24.25,25.12,67596
18-Feb-19,25.20,25.20,24.37,24.70,46963
15-Feb-19,25.14,25.15,24.68,25.05,137425
14-Feb-19,23.60,24.91,23.60,24.54,90533
13-Feb-19,24.53,24.69,23.57,23.57,127935
12-Feb-19,23.45,25.02,23.40,25.02,355737
11-Feb-19,23.18,23.50,23.18,23.48,72219
08-Feb-19,22.60,23.40,22.55,22.65,57203
07-Feb-19,23.99,23.99,22.80,22.98,213924
06-Feb-19,23.30,24.05,22.80,22.80,405087
05-Feb-19,22.80,23.38,22.52,23.29,69117
04-Feb-19,21.88,22.74,21.88,22.50,215437
01-Feb-19,22.50,22.50,21.80,21.80,66315
31-Jan-19,22.70,22.90,22.50,22.50,93198
30-Jan-19,22.60,22.60,22.50,22.50,33850
29-Jan-19,22.50,22.75,22.10,22.30,82365
28-Jan-19,21.51,22.50,21.51,22.48,48935
24-Jan-19,22.00,22.60,22.00,22.20,129333
23-Jan-19,22.00,22.30,22.00,22.20,137746
22-Jan-19,21.80,21.80,21.42,21.70,36864
21-Jan-19,21.36,21.36,21.14,21.14,105834
18-Jan-19,22.31,22.48,21.30,21.39,145135
17-Jan-19,22.12,22.12,22.01,22.02,101562
16-Jan-19,22.10,22.22,22.07,22.12,133115
15-Jan-19,22.69,22.69,22.10,22.22,211359
14-Jan-19,22.30,22.60,22.03,22.19,133727
11-Jan-19,22.15,22.23,22.15,22.23,153215
10-Jan-19,22.29,22.33,22.00,22.15,216932
09-Jan-19,21.06,22.30,21.06,22.12,199705
08-Jan-19,21.21,22.30,20.77,20.77,322868
07-Jan-19,21.99,21.99,21.01,21.20,82760
04-Jan-19,22.31,22.39,21.60,21.60,96279
03-Jan-19,22.40,22.50,21.90,22.25,73117
02-Jan-19,21.50,22.45,21.50,22.45,46473
28-Dec-18,20.90,21.79,20.90,21.40,118918
27-Dec-18,20.89,20.89,20.80,20.80,33303
26-Dec-18,21.10,21.10,20.62,20.62,162918
21-Dec-18,21.00,21.75,21.00,21.50,64130
20-Dec-18,21.66,21.66,20.82,21.00,116413
19-Dec-18,21.70,21.80,21.65,21.80,47860
18-Dec-18,22.20,22.20,21.55,21.99,54851
17-Dec-18,22.20,22.29,21.95,21.95,66064
14-Dec-18,22.00,22.20,21.56,22.20,52676
13-Dec-18,22.00,22.00,21.90,21.90,15377
12-Dec-18,21.40,22.38,21.40,22.00,122382
11-Dec-18,21.50,21.89,21.50,21.50,65080
07-Dec-18,22.00,22.00,21.50,21.50,78123
06-Dec-18,22.39,22.39,21.63,22.00,105240
05-Dec-18,22.40,22.45,22.00,22.40,131116
04-Dec-18,22.97,22.99,22.40,22.45,45196
03-Dec-18,23.28,23.28,22.30,22.30,94810
30-Nov-18,22.99,23.00,22.89,22.89,43613
29-Nov-18,22.19,22.70,21.65,22.68,193729
28-Nov-18,21.09,22.30,21.08,22.30,190609
27-Nov-18,20.79,21.06,20.43,21.06,97770
26-Nov-18,20.61,20.89,20.17,20.50,279368
23-Nov-18,21.25,21.99,21.00,21.90,94708
22-Nov-18,20.97,21.43,20.97,21.39,110249
21-Nov-18,20.48,20.90,20.20,20.82,196570
19-Nov-18,20.49,20.50,20.22,20.48,51130
16-Nov-18,19.99,20.49,19.56,20.48,114757
14-Nov-18,19.90,20.00,19.50,20.00,192985
13-Nov-18,20.50,20.50,19.61,19.97,84534
12-Nov-18,19.32,19.32,19.15,19.19,48084
09-Nov-18,19.51,19.51,19.30,19.30,36991
08-Nov-18,19.90,19.92,19.51,19.51,106058
07-Nov-18,19.86,19.89,19.35,19.89,84232
06-Nov-18,19.50,19.78,19.11,19.78,47012
05-Nov-18,19.25,19.48,19.25,19.46,116418
01-Nov-18,19.00,19.46,18.86,19.24,265103
31-Oct-18,19.50,19.50,18.75,19.47,97474
30-Oct-18,18.99,19.15,18.75,19.15,39817
29-Oct-18,18.98,19.21,18.75,18.75,131187
26-Oct-18,18.97,18.98,18.70,18.98,96002
25-Oct-18,18.98,18.98,18.60,18.65,72916
24-Oct-18,19.05,19.10,18.51,18.51,33595
23-Oct-18,19.10,19.10,18.65,18.65,47105
22-Oct-18,18.65,19.17,18.50,19.17,31983
19-Oct-18,18.85,19.20,18.60,18.60,122829
18-Oct-18,18.98,18.98,18.35,18.41,44539
17-Oct-18,18.95,18.95,18.50,18.79,67124
16-Oct-18,18.61,18.95,18.40,18.40,107315
15-Oct-18,18.50,18.53,18.40,18.40,14803
11-Oct-18,18.40,18.65,18.40,18.51,29605
10-Oct-18,18.85,18.85,18.21,18.67,165329
09-Oct-18,19.44,19.44,18.81,18.81,98425
08-Oct-18,19.00,19.99,18.76,19.50,694393
05-Oct-18,19.45,19.45,18.06,18.06,64553
04-Oct-18,18.50,19.10,18.50,19.00,28412
03-Oct-18,18.70,19.90,18.50,18.98,299540
02-Oct-18,17.70,18.50,17.60,18.17,288755
01-Oct-18,17.69,17.70,17.03,17.70,31506
28-Sep-18,17.75,17.95,17.50,17.70,78452
27-Sep-18,17.51,17.94,17.49,17.85,67328
26-Sep-18,17.23,17.60,16.91,17.58,198374
25-Sep-18,17.08,17.30,16.97,17.29,30756
24-Sep-18,16.44,16.99,16.20,16.99,82195
21-Sep-18,16.15,16.47,16.15,16.46,113559
20-Sep-18,15.94,16.70,15.94,16.30,113559
19-Sep-18,15.80,15.94,15.80,15.94,113559
18-Sep-18,16.07,16.07,15.53,15.56,113559
17-Sep-18,16.24,16.24,15.50,15.50,113559
14-Sep-18,16.14,16.14,15.83,15.83,113559
13-Sep-18,15.55,15.60,15.35,15.35,113559
12-Sep-18,15.99,15.99,15.51,15.69,113559
11-Sep-18,16.00,16.00,15.60,15.60,113559
10-Sep-18,15.99,15.99,15.60,15.60,113559
06-Sep-18,15.99,15.99,15.60,15.66,113559
05-Sep-18,15.90,15.99,15.40,15.61,113559
04-Sep-18,16.40,16.40,16.00,16.38,113559
03-Sep-18,17.50,17.50,16.39,16.39,113559
31-Aug-18,17.19,17.55,17.19,17.50,113559
30-Aug-18,17.14,17.14,17.14,17.14,113559
29-Aug-18,16.60,16.65,16.60,16.65,113559
28-Aug-18,16.71,16.71,16.62,16.62,113559
27-Aug-18,16.80,17.00,16.80,16.80,113559
24-Aug-18,17.17,17.19,16.91,16.91,113559
23-Aug-18,17.20,17.20,17.20,17.20,113559
22-Aug-18,16.90,17.25,16.90,17.19,113559
21-Aug-18,16.76,16.76,16.70,16.70,113559
20-Aug-18,17.15,17.15,16.70,16.73,113559
17-Aug-18,17.49,17.49,16.90,17.15,113559
16-Aug-18,17.70,17.70,16.85,17.35,113559
15-Aug-18,17.00,17.10,17.00,17.10,113559
14-Aug-18,17.63,18.38,17.00,17.00,113559
13-Aug-18,17.38,17.49,17.30,17.49,113559
10-Aug-18,17.26,17.60,17.25,17.58,113559
09-Aug-18,16.96,18.02,16.96,17.94,113559
08-Aug-18,17.02,17.02,16.76,16.76,113559
07-Aug-18,17.75,17.75,17.03,17.03,113559
06-Aug-18,17.76,17.79,17.59,17.78,113559
*exoneração de responsabilidade