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
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
08/03/2021-3,85%-0,5413,5013,8313,2514,0090K44
05/03/20211,96%0,2714,0413,9313,8514,19139K51
04/03/20211,55%0,2113,7713,6113,3014,10165K70
03/03/2021-0,15%-0,0213,5613,7313,0013,89184K61
02/03/2021-0,44%-0,0613,5813,7012,9713,70165K73
01/03/2021-0,94%-0,1313,6413,7513,3714,05117K52
26/02/2021-1,71%-0,2413,7714,1413,6314,14106K45
25/02/2021-1,75%-0,2514,0114,2613,9914,2687K34
24/02/20210,35%0,0514,2614,2114,1214,40184K48
23/02/20211,43%0,2014,2114,0114,0014,32136K60
22/02/2021-2,37%-0,3414,0114,3513,9014,35287K81
19/02/2021-1,17%-0,1714,3514,6014,3514,74407K76
18/02/2021-1,22%-0,1814,5214,7014,5014,93259K62
17/02/20210,96%0,1414,7015,1814,6515,1891K38
12/02/2021-0,34%-0,0514,5614,5414,5014,85125K49
11/02/20210,41%0,0614,6114,7414,6115,05174K51
10/02/2021-0,41%-0,0614,5514,6514,5214,8459K33
09/02/2021-0,20%-0,0314,6114,7714,5615,0060K34
08/02/2021-0,95%-0,1414,6414,7514,5514,75191K35
05/02/2021-1,14%-0,1714,7814,9014,7314,9077K32
04/02/20210,54%0,0814,9514,8714,6714,97117K55
03/02/20211,85%0,2714,8714,7614,7214,87104K39
02/02/2021-0,27%-0,0414,6014,6514,6015,40339K100
01/02/2021-1,15%-0,1714,6414,6014,6014,99105K48
29/01/20210,20%0,0314,8114,8514,6114,99175K42
28/01/20211,37%0,2014,7814,6814,6014,9043K28
27/01/2021-1,22%-0,1814,5814,9114,5515,30169K48
26/01/2021-0,81%-0,1214,7615,0014,7615,00111K34
22/01/2021-2,11%-0,3214,8815,0214,5515,10243K53
21/01/2021-0,72%-0,1115,2015,3015,0115,3094K29
20/01/20210,33%0,0515,3115,2015,1215,31117K36
19/01/20211,33%0,2015,2615,1515,1515,63106K46
18/01/2021-3,09%-0,4815,0615,5115,0615,64205K62
15/01/2021-2,02%-0,3215,5416,0215,4116,02229K72
14/01/20210,38%0,0615,8615,7115,7016,06140K58
13/01/2021-0,57%-0,0915,8015,8915,5516,13168K71
12/01/20210,25%0,0415,8915,9015,5016,39613K139
11/01/20210,00%0,0015,8515,8515,8516,25191K78
08/01/20210,51%0,0815,8515,8615,7015,90294K81
07/01/20211,15%0,1815,7715,5915,4715,90253K79
06/01/2021-0,38%-0,0615,5915,8115,5915,87177K50
05/01/2021-1,20%-0,1915,6515,6715,4715,86149K54
04/01/20210,57%0,0915,8415,6515,6515,94138K55
30/12/20200,57%0,0915,7515,6715,5015,95242K68
29/12/20200,51%0,0815,6615,5915,4615,77253K80
28/12/20202,97%0,4515,5815,4715,1315,59194K70
23/12/2020-1,43%-0,2215,1315,3015,0215,33115K44
22/12/20200,00%0,0015,3515,5015,1715,5089K35
21/12/2020-1,92%-0,3015,3515,2915,1915,50241K64
18/12/20201,56%0,2415,6515,4115,2015,65149K55
17/12/2020-0,32%-0,0515,4115,5015,4015,60118K46
16/12/20200,39%0,0615,4615,3015,3015,67115K38
15/12/2020-0,26%-0,0415,4015,2514,9415,45137K56
14/12/2020-0,45%-0,0715,4415,5715,2515,60139K55
11/12/20200,19%0,0315,5115,3915,1515,54176K53
10/12/20201,11%0,1715,4815,4915,1115,49121K45
09/12/2020-1,10%-0,1715,3115,5015,0515,50189K67
08/12/20201,78%0,2715,4815,3815,2616,50786K251
07/12/20200,73%0,1115,2115,0914,9415,44253K73
04/12/20201,89%0,2815,1014,7614,7615,30323K66
03/12/20200,20%0,0314,8214,7914,5914,99307K75
02/12/20201,51%0,2214,7914,7114,5114,84196K47
01/12/20200,14%0,0214,5714,7214,3714,92286K97
30/11/2020--14,5514,4914,3914,90114K48


*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