papéis
login
mais

Cotação atual, histórico e gráfico do papel: BRSR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brsr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/09/2021-0,38%-0,0513,1213,1013,1013,1822K14
15/09/20210,23%0,0313,1713,2413,1013,2425K16
14/09/2021-0,15%-0,0213,1413,1513,0813,2437K20
13/09/20210,53%0,0713,1613,0713,0613,4185K37
10/09/20211,08%0,1413,0913,1713,0113,42105K73
09/09/20211,17%0,1512,9512,8612,5413,1088K43
08/09/2021-4,12%-0,5512,8013,3512,8013,35184K81
06/09/2021-2,77%-0,3813,3513,3413,0113,3978K29
03/09/20210,66%0,0913,7313,5913,4213,73307K171
02/09/20210,07%0,0113,6413,6313,5113,83215K98
01/09/20211,64%0,2213,6313,5613,5013,82287K96
31/08/20210,07%0,0113,4113,5013,3513,5462K39
30/08/20210,68%0,0913,4013,3913,3013,5080K37
27/08/20210,08%0,0113,3113,3613,3113,4440K22
26/08/2021-1,77%-0,2413,3013,3713,2913,5048K27
25/08/20213,44%0,4513,5413,1913,1113,66119K64
24/08/2021-0,46%-0,0613,0913,1713,0613,26166K53
23/08/2021-0,45%-0,0613,1513,1513,0913,2446K21
20/08/20210,53%0,0713,2113,2513,0113,2533K21
19/08/2021-1,57%-0,2113,1413,1512,9113,2080K45
18/08/20212,77%0,3613,3512,9712,7713,35558K389
17/08/2021-3,99%-0,5412,9913,5312,7113,54118K48
16/08/2021-0,59%-0,0813,5313,6813,5213,7261K33
13/08/2021-0,44%-0,0613,6113,7713,6013,7985K34
12/08/2021-0,51%-0,0713,6713,9113,6714,0765K33
11/08/2021-0,51%-0,0713,7413,7413,7313,8373K29
10/08/2021-2,75%-0,3913,8114,1113,8014,1168K32
09/08/20212,31%0,3214,2013,8813,8014,2038K25
06/08/20210,73%0,1013,8813,7713,7313,9130K17
05/08/20210,07%0,0113,7813,8013,7614,00151K28
04/08/2021-0,65%-0,0913,7713,7413,7314,1246K24
03/08/2021-0,14%-0,0213,8613,8013,8013,9531K17
02/08/20210,14%0,0213,8814,0613,7514,0690K49
30/07/2021-0,43%-0,0613,8613,9313,8614,1087K37
29/07/20210,29%0,0413,9213,8813,8514,2742K19
28/07/20211,31%0,1813,8813,7013,6513,9590K48
27/07/2021-0,94%-0,1313,7013,8213,6813,9567K37
26/07/2021-1,36%-0,1913,8313,7113,7113,9944K22
23/07/20210,72%0,1014,0213,9213,7014,22201K66
22/07/2021-0,50%-0,0713,9213,9713,7813,9742K19
21/07/20210,58%0,0813,9913,9813,9114,0022K14
20/07/20210,80%0,1113,9113,9813,7314,0038K21
19/07/2021-0,93%-0,1313,8013,9213,8013,98123K64
16/07/2021-2,11%-0,3013,9314,3513,9314,35177K66
15/07/2021-0,28%-0,0414,2314,3014,1314,62171K96
14/07/2021-0,14%-0,0214,2714,4014,2014,40154K50
13/07/2021-0,56%-0,0814,2914,3414,0014,4264K32
12/07/20211,99%0,2814,3714,2914,0714,4863K38
08/07/2021-1,47%-0,2114,0914,3013,9614,30110K50
07/07/20211,06%0,1514,3014,4813,9014,4879K48
06/07/2021-1,26%-0,1814,1514,3313,8414,33196K76
05/07/2021-0,97%-0,1414,3314,5914,3014,73112K43
02/07/20211,33%0,1914,4714,4514,2414,47179K52
01/07/2021-3,51%-0,5214,2814,7014,2814,79118K56
30/06/20211,58%0,2314,8014,6114,5315,08333K107
29/06/20210,55%0,0814,5714,5814,4914,91201K52
28/06/2021-2,29%-0,3414,4914,8414,2615,11302K82
25/06/2021-2,11%-0,3214,8315,1514,8315,20109K45
24/06/20210,13%0,0215,1515,2914,9715,38289K88
23/06/20210,40%0,0615,1315,0715,0015,41137K59
22/06/20210,27%0,0415,0715,0014,9915,0847K23
21/06/2021-0,79%-0,1215,0315,2114,8515,46196K76
18/06/2021-0,92%-0,1415,1515,3015,0315,3177K36
17/06/20210,46%0,0715,2915,3015,2015,65328K104
16/06/2021-0,13%-0,0215,2215,2415,0415,49461K117
15/06/20211,20%0,1815,2415,1715,1515,5190K44
14/06/20210,74%0,1115,0615,2715,0115,57156K45
11/06/2021-1,71%-0,2614,9515,1314,7215,13244K50
10/06/2021-0,52%-0,0815,2115,2915,0915,32108K49
09/06/2021-1,99%-0,3115,2915,5615,0615,58280K84
08/06/20210,65%0,1015,6015,5815,4615,70101K51
07/06/20211,31%0,2015,5015,4815,3115,80247K114
04/06/2021-2,55%-0,4015,3015,7215,0015,92453K132
02/06/20213,22%0,4915,7015,2215,2215,71883K163
01/06/20210,73%0,1115,2115,2715,1015,38384K100
31/05/20212,37%0,3515,1014,8914,8915,30239K92
28/05/2021-0,27%-0,0414,7515,0014,6015,00182K60
27/05/2021-0,07%-0,0114,7914,8014,6014,97161K55
26/05/20211,09%0,1614,8014,9714,8015,30126K63
25/05/20211,31%0,1914,6414,4414,2315,03883K473
24/05/20211,83%0,2614,4514,2014,0114,45176K50
21/05/20211,21%0,1714,1914,1414,0214,20103K49
20/05/20210,36%0,0514,0214,1213,7014,1268K41
19/05/2021-1,96%-0,2813,9714,2113,8314,26704K145
18/05/20212,89%0,4014,2513,8513,5614,27185K80
17/05/20210,44%0,0613,8514,0713,6014,07586K111
14/05/2021-0,58%-0,0813,7913,8813,6813,9058K30
13/05/20210,43%0,0613,8713,6113,5513,9944K28
12/05/2021-0,22%-0,0313,8113,8413,8113,9032K19
11/05/2021-0,50%-0,0713,8413,9813,8113,98113K37
10/05/20210,51%0,0713,9113,9013,7014,02165K53
07/05/20210,51%0,0713,8413,7113,7014,05103K54
06/05/2021-0,58%-0,0813,7713,9013,7713,9753K26
05/05/2021-0,65%-0,0913,8513,9413,6213,9583K47
04/05/2021-1,13%-0,1613,9413,9913,7014,1093K42
03/05/20210,79%0,1114,1014,0013,8314,2080K45
30/04/20210,14%0,0213,9913,8213,8114,0859K25
29/04/2021-0,36%-0,0513,9714,0213,8014,0571K33
28/04/20212,34%0,3214,0213,7213,7214,11670K90
27/04/2021-1,15%-0,1613,7013,8613,7014,00377K74
26/04/20210,14%0,0213,8613,8113,8113,99148K42
23/04/20210,44%0,0613,8413,8513,7513,85339K73
22/04/2021-0,79%-0,1113,7813,8913,7713,95107K49
20/04/20210,73%0,1013,8913,8013,5613,94241K81
19/04/20211,77%0,2413,7913,5513,5013,79152K64
16/04/2021-0,44%-0,0613,5513,6113,5013,77394K107
15/04/2021-0,37%-0,0513,6113,5713,5613,76112K38
14/04/2021-0,80%-0,1113,6613,8013,5113,80108K44
13/04/20210,51%0,0713,7713,7013,5113,7780K32
12/04/20210,00%0,0013,7013,5713,5313,8056K28
09/04/2021-0,72%-0,1013,7013,8913,6413,9592K36
08/04/2021-0,36%-0,0513,8013,8513,7513,99404K58
07/04/20210,73%0,1013,8513,7513,7514,0071K34
06/04/20210,00%0,0013,7513,7513,7113,9341K20
05/04/20210,00%0,0013,7513,8813,4913,88107K41
01/04/2021-1,08%-0,1513,7513,7813,7313,9450K34
31/03/20210,14%0,0213,9013,9613,7013,9768K30
30/03/20211,31%0,1813,8813,5313,5213,9543K26
29/03/2021-1,44%-0,2013,7013,9013,7014,08118K30
26/03/20210,29%0,0413,9013,7613,7013,99345K38
25/03/20212,97%0,4013,8613,4613,3014,00359K57
24/03/2021-1,46%-0,2013,4613,5613,4113,77102K38
23/03/2021-1,73%-0,2413,6613,9013,6614,0053K25
22/03/2021-0,36%-0,0513,9013,7813,6114,1064K17
19/03/20210,50%0,0713,9513,8113,5514,10137K55
18/03/20210,22%0,0313,8813,7013,7014,0955K21
17/03/20211,17%0,1613,8514,0813,5514,0862K35
16/03/20210,66%0,0913,6913,6913,6014,2947K24
15/03/2021-0,58%-0,0813,6013,6913,5113,6979K34
12/03/20211,63%0,2213,6813,4713,4713,871M100
11/03/20211,82%0,2413,4613,3513,3013,5052K21
10/03/20210,15%0,0213,2213,2013,0613,4050K23
09/03/2021-2,22%-0,3013,2013,5213,2013,69140K63
08/03/2021--13,5013,8313,2514,0090K44


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito