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
19/11/2024	1,02%	0,12	11,88	11,77	11,77	11,99	20K	16
18/11/2024	-0,34%	-0,04	11,76	11,97	11,76	12,24	68K	32
14/11/2024	0,00%	0,00	11,80	11,80	11,65	11,97	59K	38
13/11/2024	-1,09%	-0,13	11,80	11,81	11,79	11,92	53K	26
12/11/2024	0,59%	0,07	11,93	11,92	11,80	11,95	50K	23
11/11/2024	-2,79%	-0,34	11,86	11,95	11,85	12,19	75K	41
08/11/2024	2,01%	0,24	12,20	11,94	11,88	12,22	64K	37

07/11/2024	-0,91%	-0,11	11,96	12,22	11,75	12,39	189K	92
06/11/2024	-0,49%	-0,06	12,07	12,06	12,05	12,36	114K	39
05/11/2024	-0,57%	-0,07	12,13	12,23	12,05	12,38	119K	55
04/11/2024	-0,89%	-0,11	12,20	12,32	12,19	12,45	89K	47
01/11/2024	-1,52%	-0,19	12,31	12,61	12,22	12,61	94K	42
31/10/2024	-1,26%	-0,16	12,50	12,72	12,50	12,72	35K	23
30/10/2024	0,32%	0,04	12,66	12,65	12,62	12,70	51K	16
29/10/2024	-0,63%	-0,08	12,62	12,70	12,60	12,78	72K	48
28/10/2024	-1,55%	-0,20	12,70	12,90	12,70	12,97	222K	74
25/10/2024	-1,07%	-0,14	12,90	13,07	12,90	13,09	44K	28
24/10/2024	0,38%	0,05	13,04	12,99	12,78	13,04	79K	38
23/10/2024	0,00%	0,00	12,99	13,00	12,82	13,04	111K	65
22/10/2024	-1,22%	-0,16	12,99	13,15	12,99	13,23	155K	70
21/10/2024	-0,08%	-0,01	13,15	13,28	13,02	13,39	227K	89
18/10/2024	-0,30%	-0,04	13,16	13,20	13,16	13,48	66K	34
17/10/2024	-1,57%	-0,21	13,20	13,37	13,20	13,48	132K	73
16/10/2024	1,13%	0,15	13,41	13,27	13,27	13,45	87K	38
15/10/2024	-0,67%	-0,09	13,26	13,33	13,25	13,51	183K	65
14/10/2024	-0,07%	-0,01	13,35	13,09	13,09	13,60	248K	100
11/10/2024	1,91%	0,25	13,36	13,19	13,00	13,36	113K	63
10/10/2024	-0,68%	-0,09	13,11	13,23	13,11	13,39	50K	34
09/10/2024	-0,83%	-0,11	13,20	13,14	12,96	13,29	108K	53
08/10/2024	-1,19%	-0,16	13,31	13,45	13,13	13,45	108K	52
07/10/2024	3,62%	0,47	13,47	13,00	12,86	13,48	162K	55
04/10/2024	0,78%	0,10	13,00	12,92	12,82	13,00	107K	57
03/10/2024	-0,23%	-0,03	12,90	12,86	12,64	12,93	115K	69
02/10/2024	1,65%	0,21	12,93	12,69	12,69	12,99	130K	80
01/10/2024	-0,62%	-0,08	12,72	12,79	12,69	12,83	137K	71
30/09/2024	0,47%	0,06	12,80	12,80	12,70	13,03	163K	84
27/09/2024	0,63%	0,08	12,74	12,65	12,64	12,81	95K	58
26/09/2024	-0,16%	-0,02	12,66	12,65	12,62	12,84	102K	43
25/09/2024	0,63%	0,08	12,68	12,69	12,55	12,73	114K	60
24/09/2024	-1,41%	-0,18	12,60	12,79	12,51	13,08	213K	114
23/09/2024	-0,85%	-0,11	12,78	12,85	12,60	12,85	100K	54
20/09/2024	-1,60%	-0,21	12,89	12,91	12,62	13,00	163K	82
19/09/2024	0,38%	0,05	13,10	13,06	12,91	13,19	85K	44
18/09/2024	-1,51%	-0,20	13,05	12,99	12,96	13,20	90K	61
17/09/2024	0,76%	0,10	13,25	13,25	12,75	13,25	104K	56
16/09/2024	1,15%	0,15	13,15	13,01	13,01	13,20	72K	44
13/09/2024	-2,84%	-0,38	13,00	13,30	12,89	13,38	154K	81
12/09/2024	-0,74%	-0,10	13,38	13,58	13,21	13,67	233K	106
11/09/2024	-0,59%	-0,08	13,48	13,68	13,43	13,68	192K	57
10/09/2024	1,42%	0,19	13,56	13,45	13,24	13,56	138K	60
09/09/2024	-1,26%	-0,17	13,37	13,55	13,11	13,55	134K	75
06/09/2024	0,15%	0,02	13,54	13,50	13,41	13,65	117K	51
05/09/2024	-0,22%	-0,03	13,52	13,55	13,30	13,55	109K	53
04/09/2024	0,22%	0,03	13,55	13,52	13,43	13,69	264K	87
03/09/2024	-0,59%	-0,08	13,52	13,60	13,35	13,87	364K	132
02/09/2024	-0,37%	-0,05	13,60	13,65	13,48	13,75	434K	128
30/08/2024	0,74%	0,10	13,65	13,62	13,46	13,78	100K	52
29/08/2024	1,96%	0,26	13,55	13,36	13,30	13,64	87K	42
28/08/2024	-1,85%	-0,25	13,29	13,52	13,28	13,62	276K	86
27/08/2024	-0,29%	-0,04	13,54	13,61	13,50	13,78	148K	81
26/08/2024	-0,37%	-0,05	13,58	13,61	13,43	13,66	89K	48
23/08/2024	2,71%	0,36	13,63	13,37	13,37	13,68	87K	48
22/08/2024	-0,67%	-0,09	13,27	13,36	13,26	13,39	49K	24
21/08/2024	-0,30%	-0,04	13,36	13,45	13,36	13,59	94K	42
20/08/2024	0,45%	0,06	13,40	13,40	13,27	13,50	138K	55
19/08/2024	0,68%	0,09	13,34	13,15	13,02	13,39	162K	67
16/08/2024	-0,15%	-0,02	13,25	13,27	12,99	13,36	176K	85
15/08/2024	3,59%	0,46	13,27	12,82	12,82	13,52	253K	102
14/08/2024	3,31%	0,41	12,81	12,75	12,29	13,00	188K	86
13/08/2024	1,97%	0,24	12,40	12,18	12,18	12,70	140K	66
12/08/2024	2,70%	0,32	12,16	11,85	11,81	12,22	71K	31
09/08/2024	-1,50%	-0,18	11,84	12,28	11,80	12,28	72K	42
08/08/2024	-0,25%	-0,03	12,02	12,12	11,75	12,12	75K	30
07/08/2024	-0,08%	-0,01	12,05	12,06	11,92	12,27	46K	28
06/08/2024	-0,90%	-0,11	12,06	12,06	11,81	12,06	61K	40
05/08/2024	1,42%	0,17	12,17	11,96	11,75	12,18	122K	49
02/08/2024	-0,08%	-0,01	12,00	12,07	12,00	12,23	36K	26
01/08/2024	-1,48%	-0,18	12,01	12,18	11,96	12,28	36K	25
31/07/2024	-0,49%	-0,06	12,19	12,33	12,17	12,33	18K	13
30/07/2024	0,16%	0,02	12,25	12,19	12,19	12,29	86K	40
29/07/2024	0,66%	0,08	12,23	12,26	12,02	12,26	18K	9
26/07/2024	3,85%	0,45	12,15	11,70	11,70	12,17	33K	15
25/07/2024	-2,82%	-0,34	11,70	12,06	11,70	12,24	74K	41
24/07/2024	-3,37%	-0,42	12,04	12,46	12,04	12,49	53K	31
23/07/2024	-0,08%	-0,01	12,46	12,38	12,22	12,47	32K	16
22/07/2024	0,08%	0,01	12,47	12,46	12,46	12,65	38K	15
19/07/2024	0,16%	0,02	12,46	12,60	12,46	12,60	14K	8
18/07/2024	-1,35%	-0,17	12,44	12,50	12,43	12,74	69K	32
17/07/2024	-0,71%	-0,09	12,61	12,67	12,61	12,70	34K	19
16/07/2024	0,95%	0,12	12,70	12,59	12,59	12,79	35K	15
15/07/2024	0,72%	0,09	12,58	12,40	12,30	12,58	56K	32
12/07/2024	-0,48%	-0,06	12,49	12,55	12,49	12,55	23K	13
11/07/2024	0,56%	0,07	12,55	12,62	12,49	12,63	73K	30
10/07/2024	-1,03%	-0,13	12,48	12,61	12,48	12,61	23K	16
09/07/2024	0,80%	0,10	12,61	12,50	12,35	12,62	99K	35
08/07/2024	2,54%	0,31	12,51	12,30	12,30	12,55	49K	32
05/07/2024	-2,40%	-0,30	12,20	12,39	12,14	12,55	69K	38
04/07/2024	3,31%	0,40	12,50	12,10	12,05	12,50	142K	48
03/07/2024	0,41%	0,05	12,10	12,05	12,01	12,10	135K	38
02/07/2024	0,92%	0,11	12,05	11,94	11,92	12,05	50K	22
01/07/2024	-0,42%	-0,05	11,94	12,13	11,89	12,13	49K	29
28/06/2024	0,84%	0,10	11,99	12,10	11,89	12,10	71K	25
27/06/2024	1,45%	0,17	11,89	11,71	11,70	12,03	70K	40
26/06/2024	-0,09%	-0,01	11,72	11,73	11,58	11,73	33K	18
25/06/2024	1,12%	0,13	11,73	11,60	11,60	11,87	26K	15
24/06/2024	0,09%	0,01	11,60	11,50	11,46	11,80	35K	19
21/06/2024	0,78%	0,09	11,59	11,50	11,47	11,60	44K	23
20/06/2024	1,05%	0,12	11,50	11,50	11,43	11,72	29K	18
19/06/2024	1,16%	0,13	11,38	11,24	11,24	11,40	15K	9
18/06/2024	0,45%	0,05	11,25	11,20	11,20	11,35	38K	21
17/06/2024	-3,11%	-0,36	11,20	11,46	11,16	11,46	56K	34
14/06/2024	-0,17%	-0,02	11,56	11,89	11,53	11,89	100K	51
13/06/2024	-0,17%	-0,02	11,58	11,60	11,27	11,63	39K	29
12/06/2024	1,31%	0,15	11,60	11,45	11,35	11,61	47K	33
11/06/2024	-0,43%	-0,05	11,45	11,50	11,41	11,52	64K	27
10/06/2024	-0,86%	-0,10	11,50	11,61	11,40	11,61	32K	26
07/06/2024	-0,34%	-0,04	11,60	11,52	11,52	11,72	77K	32
06/06/2024	-0,26%	-0,03	11,64	11,68	11,49	11,77	40K	31
05/06/2024	1,92%	0,22	11,67	11,75	11,45	11,79	42K	31
04/06/2024	-1,72%	-0,20	11,45	11,53	11,45	11,69	38K	27
03/06/2024	2,64%	0,30	11,65	11,30	11,28	11,80	99K	78
31/05/2024	-2,58%	-0,30	11,35	11,65	11,32	11,75	92K	55
29/05/2024	0,34%	0,04	11,65	11,61	11,45	11,65	56K	32
28/05/2024	0,00%	0,00	11,61	11,71	11,61	11,80	70K	33
27/05/2024	-1,44%	-0,17	11,61	12,00	11,61	12,00	85K	41
24/05/2024	0,60%	0,07	11,78	11,71	11,69	11,81	60K	40
23/05/2024	-0,34%	-0,04	11,71	11,67	11,43	11,75	72K	49
22/05/2024	-2,00%	-0,24	11,75	11,99	11,75	12,14	83K	62
21/05/2024	2,39%	0,28	11,99	11,90	11,76	12,00	64K	49
20/05/2024	-2,01%	-0,24	11,71	12,02	11,61	12,10	170K	91
17/05/2024	0,84%	0,10	11,95	11,85	11,85	12,14	71K	46
16/05/2024	1,72%	0,20	11,85	11,60	11,50	12,16	97K	61
15/05/2024	2,92%	0,33	11,65	11,36	11,10	11,65	103K	75
14/05/2024	-	-	11,32	11,23	11,10	11,35	78K	62

Date,Open,High,Low,Close,Volume
19-Nov-24,11.77,11.99,11.77,11.88,20254
18-Nov-24,11.97,12.24,11.76,11.76,68148
14-Nov-24,11.80,11.97,11.65,11.80,59004
13-Nov-24,11.81,11.92,11.79,11.80,53376
12-Nov-24,11.92,11.95,11.80,11.93,49864
11-Nov-24,11.95,12.19,11.85,11.86,75359
08-Nov-24,11.94,12.22,11.88,12.20,63601
07-Nov-24,12.22,12.39,11.75,11.96,188825
06-Nov-24,12.06,12.36,12.05,12.07,113823
05-Nov-24,12.23,12.38,12.05,12.13,119240
04-Nov-24,12.32,12.45,12.19,12.20,88503
01-Nov-24,12.61,12.61,12.22,12.31,93794
31-Oct-24,12.72,12.72,12.50,12.50,35308
30-Oct-24,12.65,12.70,12.62,12.66,50603
29-Oct-24,12.70,12.78,12.60,12.62,72188
28-Oct-24,12.90,12.97,12.70,12.70,221941
25-Oct-24,13.07,13.09,12.90,12.90,44118
24-Oct-24,12.99,13.04,12.78,13.04,78735
23-Oct-24,13.00,13.04,12.82,12.99,111270
22-Oct-24,13.15,13.23,12.99,12.99,154735
21-Oct-24,13.28,13.39,13.02,13.15,226888
18-Oct-24,13.20,13.48,13.16,13.16,66318
17-Oct-24,13.37,13.48,13.20,13.20,131970
16-Oct-24,13.27,13.45,13.27,13.41,86945
15-Oct-24,13.33,13.51,13.25,13.26,182599
14-Oct-24,13.09,13.60,13.09,13.35,247747
11-Oct-24,13.19,13.36,13.00,13.36,113448
10-Oct-24,13.23,13.39,13.11,13.11,50001
09-Oct-24,13.14,13.29,12.96,13.20,107551
08-Oct-24,13.45,13.45,13.13,13.31,108334
07-Oct-24,13.00,13.48,12.86,13.47,162412
04-Oct-24,12.92,13.00,12.82,13.00,107312
03-Oct-24,12.86,12.93,12.64,12.90,115392
02-Oct-24,12.69,12.99,12.69,12.93,129878
01-Oct-24,12.79,12.83,12.69,12.72,136564
30-Sep-24,12.80,13.03,12.70,12.80,163187
27-Sep-24,12.65,12.81,12.64,12.74,95475
26-Sep-24,12.65,12.84,12.62,12.66,101624
25-Sep-24,12.69,12.73,12.55,12.68,113833
24-Sep-24,12.79,13.08,12.51,12.60,212785
23-Sep-24,12.85,12.85,12.60,12.78,99557
20-Sep-24,12.91,13.00,12.62,12.89,162730
19-Sep-24,13.06,13.19,12.91,13.10,84715
18-Sep-24,12.99,13.20,12.96,13.05,90286
17-Sep-24,13.25,13.25,12.75,13.25,103955
16-Sep-24,13.01,13.20,13.01,13.15,72278
13-Sep-24,13.30,13.38,12.89,13.00,154060
12-Sep-24,13.58,13.67,13.21,13.38,232886
11-Sep-24,13.68,13.68,13.43,13.48,191966
10-Sep-24,13.45,13.56,13.24,13.56,138289
09-Sep-24,13.55,13.55,13.11,13.37,133748
06-Sep-24,13.50,13.65,13.41,13.54,117404
05-Sep-24,13.55,13.55,13.30,13.52,109046
04-Sep-24,13.52,13.69,13.43,13.55,264055
03-Sep-24,13.60,13.87,13.35,13.52,364133
02-Sep-24,13.65,13.75,13.48,13.60,433774
30-Aug-24,13.62,13.78,13.46,13.65,99760
29-Aug-24,13.36,13.64,13.30,13.55,87381
28-Aug-24,13.52,13.62,13.28,13.29,276029
27-Aug-24,13.61,13.78,13.50,13.54,147693
26-Aug-24,13.61,13.66,13.43,13.58,89425
23-Aug-24,13.37,13.68,13.37,13.63,86787
22-Aug-24,13.36,13.39,13.26,13.27,49244
21-Aug-24,13.45,13.59,13.36,13.36,94308
20-Aug-24,13.40,13.50,13.27,13.40,138021
19-Aug-24,13.15,13.39,13.02,13.34,161993
16-Aug-24,13.27,13.36,12.99,13.25,175652
15-Aug-24,12.82,13.52,12.82,13.27,253224
14-Aug-24,12.75,13.00,12.29,12.81,188234
13-Aug-24,12.18,12.70,12.18,12.40,140427
12-Aug-24,11.85,12.22,11.81,12.16,71257
09-Aug-24,12.28,12.28,11.80,11.84,71598
08-Aug-24,12.12,12.12,11.75,12.02,75431
07-Aug-24,12.06,12.27,11.92,12.05,45692
06-Aug-24,12.06,12.06,11.81,12.06,61074
05-Aug-24,11.96,12.18,11.75,12.17,121871
02-Aug-24,12.07,12.23,12.00,12.00,36431
01-Aug-24,12.18,12.28,11.96,12.01,36374
31-Jul-24,12.33,12.33,12.17,12.19,18410
30-Jul-24,12.19,12.29,12.19,12.25,85744
29-Jul-24,12.26,12.26,12.02,12.23,18335
26-Jul-24,11.70,12.17,11.70,12.15,32605
25-Jul-24,12.06,12.24,11.70,11.70,73870
24-Jul-24,12.46,12.49,12.04,12.04,52959
23-Jul-24,12.38,12.47,12.22,12.46,32134
22-Jul-24,12.46,12.65,12.46,12.47,37512
19-Jul-24,12.60,12.60,12.46,12.46,13779
18-Jul-24,12.50,12.74,12.43,12.44,69071
17-Jul-24,12.67,12.70,12.61,12.61,34134
16-Jul-24,12.59,12.79,12.59,12.70,35474
15-Jul-24,12.40,12.58,12.30,12.58,55940
12-Jul-24,12.55,12.55,12.49,12.49,22543
11-Jul-24,12.62,12.63,12.49,12.55,73022
10-Jul-24,12.61,12.61,12.48,12.48,22562
09-Jul-24,12.50,12.62,12.35,12.61,98729
08-Jul-24,12.30,12.55,12.30,12.51,48636
05-Jul-24,12.39,12.55,12.14,12.20,68815
04-Jul-24,12.10,12.50,12.05,12.50,141593
03-Jul-24,12.05,12.10,12.01,12.10,134876
02-Jul-24,11.94,12.05,11.92,12.05,50315
01-Jul-24,12.13,12.13,11.89,11.94,49023
28-Jun-24,12.10,12.10,11.89,11.99,71153
27-Jun-24,11.71,12.03,11.70,11.89,69983
26-Jun-24,11.73,11.73,11.58,11.72,32524
25-Jun-24,11.60,11.87,11.60,11.73,25708
24-Jun-24,11.50,11.80,11.46,11.60,34846
21-Jun-24,11.50,11.60,11.47,11.59,43855
20-Jun-24,11.50,11.72,11.43,11.50,28973
19-Jun-24,11.24,11.40,11.24,11.38,14695
18-Jun-24,11.20,11.35,11.20,11.25,38130
17-Jun-24,11.46,11.46,11.16,11.20,56317
14-Jun-24,11.89,11.89,11.53,11.56,99714
13-Jun-24,11.60,11.63,11.27,11.58,39215
12-Jun-24,11.45,11.61,11.35,11.60,47184
11-Jun-24,11.50,11.52,11.41,11.45,64285
10-Jun-24,11.61,11.61,11.40,11.50,32268
07-Jun-24,11.52,11.72,11.52,11.60,76843
06-Jun-24,11.68,11.77,11.49,11.64,39504
05-Jun-24,11.75,11.79,11.45,11.67,41794
04-Jun-24,11.53,11.69,11.45,11.45,38197
03-Jun-24,11.30,11.80,11.28,11.65,98737
31-May-24,11.65,11.75,11.32,11.35,92173
29-May-24,11.61,11.65,11.45,11.65,55688
28-May-24,11.71,11.80,11.61,11.61,70192
27-May-24,12.00,12.00,11.61,11.61,85450
24-May-24,11.71,11.81,11.69,11.78,59913
23-May-24,11.67,11.75,11.43,11.71,72039
22-May-24,11.99,12.14,11.75,11.75,83387
21-May-24,11.90,12.00,11.76,11.99,64416
20-May-24,12.02,12.10,11.61,11.71,170480
17-May-24,11.85,12.14,11.85,11.95,70631
16-May-24,11.60,12.16,11.50,11.85,96806
15-May-24,11.36,11.65,11.10,11.65,102801
14-May-24,11.23,11.35,11.10,11.32,77518

*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