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
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	0,51%	0,06	11,85	11,72	11,66	11,89	26K	19
14/04/2025	-0,08%	-0,01	11,79	11,58	11,58	11,89	28K	18
11/04/2025	-0,08%	-0,01	11,80	11,82	11,75	11,90	45K	33
10/04/2025	-2,80%	-0,34	11,81	12,02	11,80	12,30	37K	27
09/04/2025	3,05%	0,36	12,15	11,65	11,65	12,22	154K	76
08/04/2025	-0,51%	-0,06	11,79	11,92	11,65	12,03	89K	38
07/04/2025	-0,84%	-0,10	11,85	11,76	11,71	12,02	56K	33
04/04/2025	-1,48%	-0,18	11,95	12,00	11,67	12,00	76K	40
03/04/2025	0,25%	0,03	12,13	12,13	12,04	12,33	30K	16
02/04/2025	1,00%	0,12	12,10	12,22	11,99	12,22	38K	29
01/04/2025	-1,16%	-0,14	11,98	12,03	11,97	12,45	117K	63
31/03/2025	-0,16%	-0,02	12,12	12,01	12,01	12,14	23K	18
28/03/2025	-0,33%	-0,04	12,14	12,15	12,14	12,26	26K	16
27/03/2025	-0,98%	-0,12	12,18	12,32	12,04	12,32	89K	33
26/03/2025	-0,32%	-0,04	12,30	12,22	12,14	12,45	26K	18
25/03/2025	1,06%	0,13	12,34	12,22	12,22	12,34	7K	6
24/03/2025	-1,53%	-0,19	12,21	12,40	12,16	12,40	103K	53
21/03/2025	-0,08%	-0,01	12,40	12,44	12,40	12,53	25K	14
20/03/2025	-0,96%	-0,12	12,41	12,38	12,38	12,51	12K	9
19/03/2025	1,05%	0,13	12,53	12,45	12,35	12,53	22K	17
18/03/2025	1,81%	0,22	12,40	12,22	12,20	12,47	26K	12
17/03/2025	-1,30%	-0,16	12,18	12,40	12,14	12,48	59K	27
14/03/2025	1,98%	0,24	12,34	12,35	12,11	12,71	96K	53
13/03/2025	-0,98%	-0,12	12,10	12,34	12,10	12,36	88K	48
12/03/2025	3,12%	0,37	12,22	11,82	11,75	12,22	50K	38
11/03/2025	0,42%	0,05	11,85	11,90	11,74	11,99	13K	11
10/03/2025	-2,48%	-0,30	11,80	12,11	11,80	12,11	41K	19
07/03/2025	-0,49%	-0,06	12,10	12,22	12,10	12,22	27K	18
06/03/2025	-0,33%	-0,04	12,16	12,20	11,92	12,25	60K	27
05/03/2025	0,00%	0,00	12,20	12,49	12,05	12,49	33K	15
28/02/2025	-2,09%	-0,26	12,20	12,53	12,20	12,53	44K	23
27/02/2025	0,00%	0,00	12,46	12,46	12,33	12,59	70K	45
26/02/2025	-0,32%	-0,04	12,46	12,50	12,46	12,53	64K	16
25/02/2025	1,30%	0,16	12,50	12,46	12,42	12,68	90K	31
24/02/2025	0,00%	0,00	12,34	12,47	12,34	12,70	87K	44
21/02/2025	0,33%	0,04	12,34	12,31	12,14	12,40	67K	49
20/02/2025	-0,08%	-0,01	12,30	12,31	12,11	12,31	31K	21
19/02/2025	0,08%	0,01	12,31	12,08	12,08	12,31	19K	9
18/02/2025	2,93%	0,35	12,30	11,95	11,95	12,30	68K	30
17/02/2025	-0,42%	-0,05	11,95	12,19	11,90	12,20	65K	39
14/02/2025	0,76%	0,09	12,00	11,91	11,87	12,01	33K	22
13/02/2025	-2,30%	-0,28	11,91	12,09	11,82	12,09	47K	25
12/02/2025	-0,81%	-0,10	12,19	12,30	11,90	12,40	92K	39
11/02/2025	-0,08%	-0,01	12,29	12,30	12,19	12,40	52K	24
10/02/2025	1,15%	0,14	12,30	12,10	12,10	12,30	34K	18
07/02/2025	0,50%	0,06	12,16	12,10	12,00	12,43	77K	34
06/02/2025	-0,66%	-0,08	12,10	12,13	12,09	12,18	28K	16
05/02/2025	0,74%	0,09	12,18	12,09	12,01	12,18	44K	20
04/02/2025	0,25%	0,03	12,09	12,24	12,03	12,24	85K	46
03/02/2025	0,00%	0,00	12,06	12,33	12,06	12,33	47K	19
31/01/2025	0,00%	0,00	12,06	12,06	12,06	12,18	64K	37
30/01/2025	1,94%	0,23	12,06	11,83	11,83	12,12	41K	20
29/01/2025	-0,92%	-0,11	11,83	11,95	11,82	12,03	54K	23
28/01/2025	1,19%	0,14	11,94	11,80	11,80	11,96	15K	8
27/01/2025	3,06%	0,35	11,80	11,22	11,22	11,80	124K	37
24/01/2025	-1,55%	-0,18	11,45	11,80	11,45	11,80	50K	31
23/01/2025	1,57%	0,18	11,63	11,47	11,47	11,63	87K	19
22/01/2025	-0,52%	-0,06	11,45	11,50	11,45	11,65	31K	12
21/01/2025	1,68%	0,19	11,51	11,31	11,28	11,53	21K	16
20/01/2025	0,62%	0,07	11,32	11,15	11,14	11,35	28K	18
17/01/2025	1,17%	0,13	11,25	11,11	11,10	11,25	29K	13
16/01/2025	-1,94%	-0,22	11,12	11,22	11,11	11,30	19K	16
15/01/2025	1,16%	0,13	11,34	11,34	11,22	11,35	25K	15
14/01/2025	1,54%	0,17	11,21	11,23	11,10	11,42	29K	19
13/01/2025	-0,63%	-0,07	11,04	11,15	11,03	11,24	69K	16
10/01/2025	-0,45%	-0,05	11,11	11,46	11,04	11,46	32K	28
09/01/2025	-0,27%	-0,03	11,16	11,27	11,10	11,27	50K	24
08/01/2025	-0,09%	-0,01	11,19	11,20	11,09	11,23	80K	31
07/01/2025	0,27%	0,03	11,20	11,37	11,13	11,37	91K	53
06/01/2025	-0,36%	-0,04	11,17	11,21	11,00	11,36	95K	62
03/01/2025	-3,86%	-0,45	11,21	11,66	11,13	11,66	133K	42
02/01/2025	0,09%	0,01	11,66	11,65	11,65	11,81	66K	20
30/12/2024	-0,34%	-0,04	11,65	11,65	11,63	11,68	84K	30
27/12/2024	0,78%	0,09	11,69	11,85	11,50	11,85	68K	31
26/12/2024	2,02%	0,23	11,60	11,38	11,38	11,60	69K	24
23/12/2024	-0,18%	-0,02	11,37	11,54	11,23	11,54	77K	42
20/12/2024	-0,70%	-0,08	11,39	11,15	11,15	11,55	45K	31
19/12/2024	1,06%	0,12	11,47	11,39	11,39	11,67	29K	22
18/12/2024	-4,06%	-0,48	11,35	11,83	11,18	12,01	226K	90
17/12/2024	-0,25%	-0,03	11,83	11,80	11,80	11,90	56K	32
16/12/2024	-	-	11,86	12,09	11,85	12,29	59K	43

Date,Open,High,Low,Close,Volume
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
14-Apr-25,11.58,11.89,11.58,11.79,28111
11-Apr-25,11.82,11.90,11.75,11.80,44828
10-Apr-25,12.02,12.30,11.80,11.81,36973
09-Apr-25,11.65,12.22,11.65,12.15,153589
08-Apr-25,11.92,12.03,11.65,11.79,89431
07-Apr-25,11.76,12.02,11.71,11.85,55599
04-Apr-25,12.00,12.00,11.67,11.95,75736
03-Apr-25,12.13,12.33,12.04,12.13,30438
02-Apr-25,12.22,12.22,11.99,12.10,37510
01-Apr-25,12.03,12.45,11.97,11.98,117207
31-Mar-25,12.01,12.14,12.01,12.12,23007
28-Mar-25,12.15,12.26,12.14,12.14,25573
27-Mar-25,12.32,12.32,12.04,12.18,88753
26-Mar-25,12.22,12.45,12.14,12.30,25912
25-Mar-25,12.22,12.34,12.22,12.34,7389
24-Mar-25,12.40,12.40,12.16,12.21,102749
21-Mar-25,12.44,12.53,12.40,12.40,24935
20-Mar-25,12.38,12.51,12.38,12.41,12402
19-Mar-25,12.45,12.53,12.35,12.53,22433
18-Mar-25,12.22,12.47,12.20,12.40,25813
17-Mar-25,12.40,12.48,12.14,12.18,58593
14-Mar-25,12.35,12.71,12.11,12.34,95790
13-Mar-25,12.34,12.36,12.10,12.10,88064
12-Mar-25,11.82,12.22,11.75,12.22,50387
11-Mar-25,11.90,11.99,11.74,11.85,13067
10-Mar-25,12.11,12.11,11.80,11.80,40510
07-Mar-25,12.22,12.22,12.10,12.10,26724
06-Mar-25,12.20,12.25,11.92,12.16,60371
05-Mar-25,12.49,12.49,12.05,12.20,32857
28-Feb-25,12.53,12.53,12.20,12.20,44489
27-Feb-25,12.46,12.59,12.33,12.46,69790
26-Feb-25,12.50,12.53,12.46,12.46,63689
25-Feb-25,12.46,12.68,12.42,12.50,89749
24-Feb-25,12.47,12.70,12.34,12.34,87260
21-Feb-25,12.31,12.40,12.14,12.34,67392
20-Feb-25,12.31,12.31,12.11,12.30,30659
19-Feb-25,12.08,12.31,12.08,12.31,19486
18-Feb-25,11.95,12.30,11.95,12.30,67878
17-Feb-25,12.19,12.20,11.90,11.95,65182
14-Feb-25,11.91,12.01,11.87,12.00,33450
13-Feb-25,12.09,12.09,11.82,11.91,47483
12-Feb-25,12.30,12.40,11.90,12.19,91948
11-Feb-25,12.30,12.40,12.19,12.29,51708
10-Feb-25,12.10,12.30,12.10,12.30,34301
07-Feb-25,12.10,12.43,12.00,12.16,76506
06-Feb-25,12.13,12.18,12.09,12.10,27871
05-Feb-25,12.09,12.18,12.01,12.18,43637
04-Feb-25,12.24,12.24,12.03,12.09,84951
03-Feb-25,12.33,12.33,12.06,12.06,47286
31-Jan-25,12.06,12.18,12.06,12.06,64164
30-Jan-25,11.83,12.12,11.83,12.06,40979
29-Jan-25,11.95,12.03,11.82,11.83,53737
28-Jan-25,11.80,11.96,11.80,11.94,15467
27-Jan-25,11.22,11.80,11.22,11.80,123526
24-Jan-25,11.80,11.80,11.45,11.45,50034
23-Jan-25,11.47,11.63,11.47,11.63,87362
22-Jan-25,11.50,11.65,11.45,11.45,31195
21-Jan-25,11.31,11.53,11.28,11.51,20561
20-Jan-25,11.15,11.35,11.14,11.32,28198
17-Jan-25,11.11,11.25,11.10,11.25,29009
16-Jan-25,11.22,11.30,11.11,11.12,19009
15-Jan-25,11.34,11.35,11.22,11.34,24851
14-Jan-25,11.23,11.42,11.10,11.21,29077
13-Jan-25,11.15,11.24,11.03,11.04,68968
10-Jan-25,11.46,11.46,11.04,11.11,32313
09-Jan-25,11.27,11.27,11.10,11.16,50173
08-Jan-25,11.20,11.23,11.09,11.19,80089
07-Jan-25,11.37,11.37,11.13,11.20,90659
06-Jan-25,11.21,11.36,11.00,11.17,95109
03-Jan-25,11.66,11.66,11.13,11.21,133082
02-Jan-25,11.65,11.81,11.65,11.66,65518
30-Dec-24,11.65,11.68,11.63,11.65,83982
27-Dec-24,11.85,11.85,11.50,11.69,68472
26-Dec-24,11.38,11.60,11.38,11.60,69005
23-Dec-24,11.54,11.54,11.23,11.37,77154
20-Dec-24,11.15,11.55,11.15,11.39,45035
19-Dec-24,11.39,11.67,11.39,11.47,28649
18-Dec-24,11.83,12.01,11.18,11.35,226439
17-Dec-24,11.80,11.90,11.80,11.83,55690
16-Dec-24,12.09,12.29,11.85,11.86,59101

*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