ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/07/20190,49%0,1224,4524,4624,4424,5034K9
16/07/2019-0,69%-0,1724,3324,9924,3324,9981K20
15/07/2019-1,41%-0,3524,5024,9924,3124,9949K17
12/07/20191,22%0,3024,8524,5524,5024,8749K17
11/07/20190,20%0,0524,5524,5124,1024,8671K22
10/07/20192,85%0,6824,5024,5224,4824,9793K22
08/07/2019-0,63%-0,1523,8223,9723,5024,1296K27
05/07/20192,22%0,5223,9723,6923,2024,08291K20
04/07/20192,22%0,5123,4523,2023,1923,45140K33
03/07/2019-1,04%-0,2422,9423,1522,9423,1553K13
02/07/20191,00%0,2323,1823,1022,9023,2558K16
01/07/20190,22%0,0522,9523,1922,9023,1985K12
28/06/2019-0,39%-0,0922,9023,0022,9023,0425K9
27/06/2019-0,13%-0,0322,9923,0522,9123,0523K9
26/06/20192,22%0,5023,0223,1922,9923,2849K14
25/06/2019-2,51%-0,5822,5222,8922,5022,92111K27
24/06/20191,45%0,3323,1022,8522,6023,10116K25
21/06/20190,22%0,0522,7722,7922,7723,00101K21
19/06/2019-0,09%-0,0222,7222,9422,3022,94246K36
18/06/20191,74%0,3922,7422,5022,3022,7518K7
17/06/20193,00%0,6522,3522,5921,6322,5996K25
14/06/2019-2,73%-0,6121,7022,7921,7022,79110K29
13/06/2019-3,59%-0,8322,3122,6722,3123,25223K27
12/06/20190,04%0,0123,1423,1422,9023,20122K13
11/06/20190,57%0,1323,1323,1322,9123,1321K8
10/06/2019-1,29%-0,3023,0023,5022,8923,5030K8
07/06/20190,00%0,0023,3023,3023,2023,3058K10
06/06/20190,69%0,1623,3022,6522,6523,30295K30
05/06/20190,39%0,0923,1423,0523,0523,1444K10
04/06/20191,19%0,2723,0523,2023,0023,3046K13
03/06/20190,18%0,0422,7822,8522,7523,50129K31
31/05/20191,11%0,2522,7422,4922,2922,7492K15
30/05/20192,18%0,4822,4921,7421,7422,4924K8
29/05/20190,73%0,1622,0122,0021,8422,03103K13
28/05/20190,78%0,1721,8521,9021,8522,0046K15
27/05/2019-1,23%-0,2721,6822,1021,6222,1061K14
24/05/2019-0,18%-0,0421,9522,1021,9522,17134K9
23/05/2019-0,27%-0,0621,9921,9021,8921,9928K6
22/05/20192,80%0,6022,0521,4521,4522,07161K16
21/05/20191,90%0,4021,4521,3721,3722,01147K24
20/05/20190,29%0,0621,0520,9220,6921,4063K21
17/05/2019-2,82%-0,6120,9921,8320,1721,83241K57
16/05/2019-5,01%-1,1421,6023,1821,6023,18187K62
15/05/20190,93%0,2122,7422,5322,2222,7492K17
14/05/2019-3,30%-0,7722,5323,3122,5323,3164K17
13/05/2019-2,31%-0,5523,3023,4023,2223,407K3
10/05/20190,00%0,0023,8523,7623,7023,85424K11
09/05/20190,17%0,0423,8523,1423,1423,8517K6
08/05/20192,23%0,5223,8123,3023,3023,8140K9
07/05/20190,17%0,0423,2922,9322,9023,2921K7
06/05/20191,09%0,2523,2522,6622,6623,2535K8
03/05/20190,04%0,0123,0022,7622,7023,0052K11
02/05/20192,13%0,4822,9922,6622,5122,9927K9
30/04/2019-0,92%-0,2122,5122,7522,5122,90168K28
29/04/20190,00%0,0022,7222,7222,7222,9639K10
26/04/20190,40%0,0922,7222,8822,7223,1876K23
25/04/2019-2,41%-0,5622,6322,9322,5023,00790K99
24/04/20191,22%0,2823,1923,5522,6523,5525K10
23/04/20191,42%0,3222,9122,9122,5923,0073K15
22/04/20190,04%0,0122,5922,5622,5522,9429K11
18/04/20191,44%0,3222,5822,4122,4022,9471K12
17/04/2019-1,55%-0,3522,2622,6522,2623,2054K14
16/04/2019-2,50%-0,5822,6123,0022,6123,77230K40
15/04/20192,57%0,5823,1923,2423,1023,24276K13
12/04/2019-5,00%-1,1922,6123,7022,6123,70110K31
11/04/2019-1,86%-0,4523,8024,5923,7024,59299K65
10/04/20191,17%0,2824,2523,9723,6124,25173K34
09/04/20190,93%0,2223,9724,1423,9324,1779K20
08/04/2019-3,61%-0,8923,7524,9023,7524,90106K30
05/04/20190,61%0,1524,6424,5024,3024,8898K19
04/04/20191,53%0,3724,4924,0024,0024,56154K28
03/04/20190,96%0,2324,1224,3923,6124,39123K36
02/04/2019-0,33%-0,0823,8924,1023,6024,39232K49
01/04/2019-3,31%-0,8223,9724,7323,7025,50392K107
29/03/20193,29%0,7924,7923,4023,2024,79613K96
28/03/20195,73%1,3024,0022,2122,2124,252M289
27/03/2019-4,26%-1,0122,7023,5022,5023,501M135
26/03/20191,32%0,3123,7123,5323,5124,0055K16
25/03/2019-0,85%-0,2023,4024,1923,4024,19104K25
22/03/2019-4,14%-1,0223,6024,5423,6024,54302K45
21/03/2019-2,61%-0,6624,6225,2524,6025,50105K32
20/03/20190,32%0,0825,2825,7425,0125,7443K14
19/03/2019-0,20%-0,0525,2025,9925,2025,9948K10
18/03/20190,04%0,0125,2525,2424,7825,44129K14
15/03/20192,10%0,5225,2424,7524,7525,30100K15
14/03/2019-0,64%-0,1624,7224,7224,7125,3370K18
13/03/20191,39%0,3424,8824,9724,7625,09177K28
12/03/20190,41%0,1024,5424,5024,4926,311M137
11/03/20192,91%0,6924,4423,9923,7524,4448K17
08/03/2019-0,25%-0,0623,7523,5723,5723,7926K7
07/03/20191,75%0,4123,8123,9323,3023,93193K27
06/03/2019-4,49%-1,1023,4024,5123,1524,51140K41
01/03/20190,00%0,0024,5024,5024,5024,5010K3
28/02/2019-1,41%-0,3524,5024,7524,5024,7517K6
27/02/2019-0,56%-0,1424,8524,7924,7624,9462K17
26/02/20190,56%0,1424,9924,9024,5724,9940K11
25/02/20191,22%0,3024,8524,5524,2324,8549K13
22/02/20190,16%0,0424,5524,9024,5424,90255K20
21/02/2019-1,25%-0,3124,5125,4924,3025,4981K16
20/02/2019-1,19%-0,3024,8225,6024,8225,6065K15
19/02/20191,70%0,4225,1224,2524,2525,2068K17


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br