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
01/12/2020	0,14%	0,02	14,57	14,72	14,37	14,92	286K	97
30/11/2020	-0,68%	-0,10	14,55	14,49	14,39	14,90	114K	48
27/11/2020	1,03%	0,15	14,65	14,50	14,37	14,87	141K	48
26/11/2020	0,00%	0,00	14,50	14,50	14,38	14,79	84K	30
25/11/2020	0,07%	0,01	14,50	14,49	14,17	14,50	116K	46
24/11/2020	2,77%	0,39	14,49	14,00	13,99	14,55	365K	72
23/11/2020	0,64%	0,09	14,10	14,01	14,01	14,23	54K	21
20/11/2020	0,43%	0,06	14,01	13,99	13,96	14,27	232K	32
19/11/2020	-1,06%	-0,15	13,95	14,19	13,91	14,19	188K	40
18/11/2020	0,36%	0,05	14,10	14,25	13,89	14,25	121K	36
17/11/2020	-0,78%	-0,11	14,05	14,16	13,60	14,16	117K	48

16/11/2020	0,50%	0,07	14,16	14,19	13,89	14,32	126K	43
13/11/2020	1,44%	0,20	14,09	13,89	13,83	14,24	32K	16
12/11/2020	-1,77%	-0,25	13,89	14,05	13,88	14,10	89K	37
11/11/2020	-2,08%	-0,30	14,14	14,44	13,75	14,44	225K	65
10/11/2020	3,81%	0,53	14,44	13,91	13,91	14,73	379K	94
09/11/2020	0,72%	0,10	13,91	14,14	13,88	14,50	261K	68
06/11/2020	-0,72%	-0,10	13,81	13,82	13,50	14,14	95K	34
05/11/2020	-0,22%	-0,03	13,91	13,94	13,90	14,10	173K	39
04/11/2020	-0,43%	-0,06	13,94	13,65	13,62	13,94	44K	18
03/11/2020	-0,71%	-0,10	14,00	14,11	13,71	14,20	89K	34
30/10/2020	0,93%	0,13	14,10	14,16	13,70	14,16	163K	44
29/10/2020	3,48%	0,47	13,97	13,50	13,21	13,97	94K	44
28/10/2020	-2,74%	-0,38	13,50	13,89	13,50	13,93	235K	69
27/10/2020	-4,60%	-0,67	13,88	14,60	13,72	14,97	349K	65
26/10/2020	0,97%	0,14	14,55	14,30	14,30	14,60	39K	19
23/10/2020	0,21%	0,03	14,41	14,45	14,26	14,60	98K	25
22/10/2020	-0,69%	-0,10	14,38	14,67	14,33	14,94	57K	34
21/10/2020	1,26%	0,18	14,48	14,34	14,02	14,60	100K	32
20/10/2020	0,70%	0,10	14,30	14,30	14,29	14,40	110K	22
19/10/2020	1,21%	0,17	14,20	14,03	14,03	14,20	65K	19
16/10/2020	-0,99%	-0,14	14,03	14,20	14,01	14,20	8K	6
15/10/2020	1,07%	0,15	14,17	14,14	14,14	14,17	25K	16
14/10/2020	0,07%	0,01	14,02	14,01	14,00	14,40	40K	19
13/10/2020	-4,24%	-0,62	14,01	14,62	14,01	14,62	65K	25
09/10/2020	2,52%	0,36	14,63	14,09	14,09	14,63	43K	18
08/10/2020	3,56%	0,49	14,27	13,94	13,94	14,27	92K	28
07/10/2020	-0,14%	-0,02	13,78	13,82	13,78	13,87	35K	12
06/10/2020	-0,58%	-0,08	13,80	13,99	13,65	14,05	38K	19
05/10/2020	1,91%	0,26	13,88	13,88	13,70	13,88	64K	29
02/10/2020	-1,80%	-0,25	13,62	13,87	13,62	14,01	85K	34
01/10/2020	0,43%	0,06	13,87	13,81	13,71	14,19	35K	21
30/09/2020	-1,00%	-0,14	13,81	13,95	13,60	14,20	115K	61
29/09/2020	-0,36%	-0,05	13,95	14,02	13,95	14,48	63K	32
28/09/2020	-0,21%	-0,03	14,00	14,29	14,00	14,48	174K	31
25/09/2020	0,00%	0,00	14,03	14,03	13,90	14,03	27K	17
24/09/2020	1,67%	0,23	14,03	13,80	13,00	14,15	147K	56
23/09/2020	-1,71%	-0,24	13,80	14,04	13,80	14,10	109K	30
22/09/2020	-0,99%	-0,14	14,04	14,02	14,00	14,11	63K	23
21/09/2020	-1,53%	-0,22	14,18	14,01	14,01	14,27	92K	39
18/09/2020	-0,83%	-0,12	14,40	14,42	14,35	14,60	59K	27
17/09/2020	-0,55%	-0,08	14,52	14,75	14,40	14,75	97K	44
16/09/2020	0,34%	0,05	14,60	14,55	14,55	14,80	90K	33
15/09/2020	-2,55%	-0,38	14,55	14,75	14,52	15,08	187K	50
14/09/2020	2,61%	0,38	14,93	14,55	14,41	15,05	109K	36
11/09/2020	-1,69%	-0,25	14,55	15,05	14,44	15,05	255K	105
10/09/2020	-1,33%	-0,20	14,80	15,00	14,80	15,01	75K	29
09/09/2020	0,47%	0,07	15,00	14,93	14,93	15,43	195K	59
08/09/2020	-0,47%	-0,07	14,93	14,66	14,66	15,09	91K	30
04/09/2020	1,01%	0,15	15,00	14,95	14,79	15,05	103K	34
03/09/2020	-0,80%	-0,12	14,85	14,95	14,78	14,95	218K	61
02/09/2020	-0,20%	-0,03	14,97	15,00	14,95	15,00	36K	19
01/09/2020	1,01%	0,15	15,00	15,10	14,76	15,10	72K	30
31/08/2020	-1,00%	-0,15	14,85	15,10	14,67	15,19	173K	71
28/08/2020	0,20%	0,03	15,00	15,13	14,94	15,13	68K	25
27/08/2020	0,07%	0,01	14,97	15,16	14,97	15,16	44K	12
26/08/2020	-1,45%	-0,22	14,96	15,26	14,95	15,26	132K	56
25/08/2020	0,00%	0,00	15,18	15,44	15,02	15,44	72K	24
24/08/2020	1,20%	0,18	15,18	15,10	14,99	15,39	122K	47
21/08/2020	-0,40%	-0,06	15,00	15,06	15,00	15,40	236K	40
20/08/2020	-1,25%	-0,19	15,06	15,21	15,02	15,21	39K	22
19/08/2020	-1,10%	-0,17	15,25	15,42	15,02	15,42	56K	28
18/08/2020	2,73%	0,41	15,42	15,29	15,20	15,48	109K	52
17/08/2020	-3,53%	-0,55	15,01	15,41	15,00	15,44	191K	70
14/08/2020	0,84%	0,13	15,56	15,39	15,25	15,58	123K	42
13/08/2020	0,06%	0,01	15,43	15,50	15,26	15,80	167K	51
12/08/2020	-1,47%	-0,23	15,42	15,79	15,42	15,80	75K	39
11/08/2020	2,83%	0,43	15,65	15,41	15,31	15,75	142K	46
10/08/2020	-1,62%	-0,25	15,22	15,48	14,90	15,90	214K	75
07/08/2020	-0,32%	-0,05	15,47	15,54	15,40	15,54	104K	35
06/08/2020	0,45%	0,07	15,52	15,45	15,27	15,57	120K	39
05/08/2020	1,31%	0,20	15,45	15,25	15,25	15,52	144K	37
04/08/2020	-2,87%	-0,45	15,25	15,80	15,03	15,80	174K	65
03/08/2020	1,29%	0,20	15,70	15,56	15,40	15,93	162K	58
31/07/2020	-2,76%	-0,44	15,50	16,00	15,49	16,04	340K	92
30/07/2020	-0,81%	-0,13	15,94	15,81	15,80	15,96	78K	34
29/07/2020	0,25%	0,04	16,07	16,07	15,83	16,15	149K	43
28/07/2020	0,75%	0,12	16,03	15,91	15,78	16,20	133K	53
27/07/2020	-0,38%	-0,06	15,91	15,91	15,73	15,95	132K	52
24/07/2020	-0,81%	-0,13	15,97	16,20	15,79	16,20	175K	56
23/07/2020	-0,68%	-0,11	16,10	16,21	16,10	16,21	226K	53
22/07/2020	-0,92%	-0,15	16,21	16,61	16,11	16,61	212K	43
21/07/2020	1,80%	0,29	16,36	16,07	16,07	16,50	745K	189
20/07/2020	1,07%	0,17	16,07	15,91	15,82	16,20	598K	121
17/07/2020	-0,62%	-0,10	15,90	16,14	15,74	16,15	951K	125
16/07/2020	-0,81%	-0,13	16,00	16,15	15,85	16,29	708K	73
15/07/2020	2,02%	0,32	16,13	16,00	15,92	16,15	576K	101
14/07/2020	0,06%	0,01	15,81	15,95	15,80	16,05	263K	88
13/07/2020	-3,66%	-0,60	15,80	16,40	15,71	16,40	1M	253
10/07/2020	-0,12%	-0,02	16,40	16,63	15,99	16,63	1M	240
09/07/2020	-1,14%	-0,19	16,42	16,61	16,38	16,61	286K	60
08/07/2020	0,24%	0,04	16,61	16,78	16,42	16,78	366K	88
07/07/2020	-1,31%	-0,22	16,57	16,70	16,48	16,77	457K	106
06/07/2020	0,24%	0,04	16,79	17,00	16,53	17,00	901K	167
03/07/2020	1,52%	0,25	16,75	16,51	16,41	16,89	201K	77
02/07/2020	-1,61%	-0,27	16,50	17,02	16,50	17,40	537K	119
01/07/2020	2,01%	0,33	16,77	16,29	16,20	16,83	198K	65
30/06/2020	-2,78%	-0,47	16,44	16,91	16,43	16,91	250K	84
29/06/2020	0,83%	0,14	16,91	16,77	16,30	17,04	251K	62
26/06/2020	-3,29%	-0,57	16,77	17,20	16,77	17,29	397K	90
25/06/2020	-2,58%	-0,46	17,34	17,31	17,30	17,65	320K	78
24/06/2020	-0,95%	-0,17	17,80	17,97	17,25	18,05	588K	81
23/06/2020	-0,11%	-0,02	17,97	17,99	17,68	18,20	330K	54
22/06/2020	-0,06%	-0,01	17,99	18,00	17,60	18,28	306K	80
19/06/2020	-0,72%	-0,13	18,00	18,49	17,50	18,90	804K	164
18/06/2020	0,06%	0,01	18,13	18,11	17,66	18,50	587K	149
17/06/2020	4,86%	0,84	18,12	17,28	16,80	19,00	2M	231
16/06/2020	1,05%	0,18	17,28	17,99	17,18	17,99	318K	76
15/06/2020	0,47%	0,08	17,10	17,00	15,99	17,10	919K	205
12/06/2020	-5,39%	-0,97	17,02	16,00	15,95	17,75	926K	232
10/06/2020	-4,36%	-0,82	17,99	18,60	17,80	18,97	622K	144
09/06/2020	5,73%	1,02	18,81	17,70	16,29	19,20	2M	543
08/06/2020	0,00%	0,00	17,79	18,30	17,65	18,60	2M	352
05/06/2020	9,14%	1,49	17,79	16,60	16,60	18,30	3M	649
04/06/2020	12,72%	1,84	16,30	15,00	15,00	16,69	5M	918
03/06/2020	9,38%	1,24	14,46	13,50	13,50	14,48	3M	349
02/06/2020	1,69%	0,22	13,22	13,19	13,18	13,35	3M	384
01/06/2020	-0,69%	-0,09	13,00	13,25	12,85	13,25	5M	727
29/05/2020	2,27%	0,29	13,09	12,80	12,58	13,09	1M	196
28/05/2020	0,55%	0,07	12,80	12,78	12,65	12,92	2M	242
27/05/2020	-0,16%	-0,02	12,73	12,80	12,73	12,84	2M	221
26/05/2020	-0,39%	-0,05	12,75	12,97	12,60	12,98	2M	267
25/05/2020	1,19%	0,15	12,80	12,82	12,80	13,00	2M	318
22/05/2020	-	-	12,65	12,65	12,60	12,94	1M	100

Date,Open,High,Low,Close,Volume
01-Dec-20,14.72,14.92,14.37,14.57,286439
30-Nov-20,14.49,14.90,14.39,14.55,114008
27-Nov-20,14.50,14.87,14.37,14.65,141007
26-Nov-20,14.50,14.79,14.38,14.50,84340
25-Nov-20,14.49,14.50,14.17,14.50,115851
24-Nov-20,14.00,14.55,13.99,14.49,365146
23-Nov-20,14.01,14.23,14.01,14.10,53755
20-Nov-20,13.99,14.27,13.96,14.01,232295
19-Nov-20,14.19,14.19,13.91,13.95,187948
18-Nov-20,14.25,14.25,13.89,14.10,121018
17-Nov-20,14.16,14.16,13.60,14.05,117246
16-Nov-20,14.19,14.32,13.89,14.16,125963
13-Nov-20,13.89,14.24,13.83,14.09,32358
12-Nov-20,14.05,14.10,13.88,13.89,89178
11-Nov-20,14.44,14.44,13.75,14.14,225076
10-Nov-20,13.91,14.73,13.91,14.44,379245
09-Nov-20,14.14,14.50,13.88,13.91,261427
06-Nov-20,13.82,14.14,13.50,13.81,94970
05-Nov-20,13.94,14.10,13.90,13.91,172831
04-Nov-20,13.65,13.94,13.62,13.94,43767
03-Nov-20,14.11,14.20,13.71,14.00,89384
30-Oct-20,14.16,14.16,13.70,14.10,162676
29-Oct-20,13.50,13.97,13.21,13.97,94373
28-Oct-20,13.89,13.93,13.50,13.50,234728
27-Oct-20,14.60,14.97,13.72,13.88,348987
26-Oct-20,14.30,14.60,14.30,14.55,38997
23-Oct-20,14.45,14.60,14.26,14.41,98470
22-Oct-20,14.67,14.94,14.33,14.38,56828
21-Oct-20,14.34,14.60,14.02,14.48,99798
20-Oct-20,14.30,14.40,14.29,14.30,110292
19-Oct-20,14.03,14.20,14.03,14.20,65099
16-Oct-20,14.20,14.20,14.01,14.03,8463
15-Oct-20,14.14,14.17,14.14,14.17,25487
14-Oct-20,14.01,14.40,14.00,14.02,39752
13-Oct-20,14.62,14.62,14.01,14.01,65221
09-Oct-20,14.09,14.63,14.09,14.63,42862
08-Oct-20,13.94,14.27,13.94,14.27,92051
07-Oct-20,13.82,13.87,13.78,13.78,34512
06-Oct-20,13.99,14.05,13.65,13.80,37676
05-Oct-20,13.88,13.88,13.70,13.88,63674
02-Oct-20,13.87,14.01,13.62,13.62,84782
01-Oct-20,13.81,14.19,13.71,13.87,34738
30-Sep-20,13.95,14.20,13.60,13.81,114718
29-Sep-20,14.02,14.48,13.95,13.95,63440
28-Sep-20,14.29,14.48,14.00,14.00,174164
25-Sep-20,14.03,14.03,13.90,14.03,26536
24-Sep-20,13.80,14.15,13.00,14.03,147186
23-Sep-20,14.04,14.10,13.80,13.80,108917
22-Sep-20,14.02,14.11,14.00,14.04,63248
21-Sep-20,14.01,14.27,14.01,14.18,91716
18-Sep-20,14.42,14.60,14.35,14.40,59131
17-Sep-20,14.75,14.75,14.40,14.52,96640
16-Sep-20,14.55,14.80,14.55,14.60,89524
15-Sep-20,14.75,15.08,14.52,14.55,186729
14-Sep-20,14.55,15.05,14.41,14.93,108779
11-Sep-20,15.05,15.05,14.44,14.55,254527
10-Sep-20,15.00,15.01,14.80,14.80,74694
09-Sep-20,14.93,15.43,14.93,15.00,194593
08-Sep-20,14.66,15.09,14.66,14.93,91239
04-Sep-20,14.95,15.05,14.79,15.00,103208
03-Sep-20,14.95,14.95,14.78,14.85,217852
02-Sep-20,15.00,15.00,14.95,14.97,35950
01-Sep-20,15.10,15.10,14.76,15.00,72027
31-Aug-20,15.10,15.19,14.67,14.85,172974
28-Aug-20,15.13,15.13,14.94,15.00,67595
27-Aug-20,15.16,15.16,14.97,14.97,43649
26-Aug-20,15.26,15.26,14.95,14.96,132301
25-Aug-20,15.44,15.44,15.02,15.18,71564
24-Aug-20,15.10,15.39,14.99,15.18,122204
21-Aug-20,15.06,15.40,15.00,15.00,235985
20-Aug-20,15.21,15.21,15.02,15.06,39201
19-Aug-20,15.42,15.42,15.02,15.25,55972
18-Aug-20,15.29,15.48,15.20,15.42,108643
17-Aug-20,15.41,15.44,15.00,15.01,191406
14-Aug-20,15.39,15.58,15.25,15.56,122969
13-Aug-20,15.50,15.80,15.26,15.43,167308
12-Aug-20,15.79,15.80,15.42,15.42,74748
11-Aug-20,15.41,15.75,15.31,15.65,142034
10-Aug-20,15.48,15.90,14.90,15.22,214167
07-Aug-20,15.54,15.54,15.40,15.47,103672
06-Aug-20,15.45,15.57,15.27,15.52,120091
05-Aug-20,15.25,15.52,15.25,15.45,144217
04-Aug-20,15.80,15.80,15.03,15.25,173580
03-Aug-20,15.56,15.93,15.40,15.70,162462
31-Jul-20,16.00,16.04,15.49,15.50,340205
30-Jul-20,15.81,15.96,15.80,15.94,77655
29-Jul-20,16.07,16.15,15.83,16.07,149388
28-Jul-20,15.91,16.20,15.78,16.03,132861
27-Jul-20,15.91,15.95,15.73,15.91,131725
24-Jul-20,16.20,16.20,15.79,15.97,174862
23-Jul-20,16.21,16.21,16.10,16.10,225908
22-Jul-20,16.61,16.61,16.11,16.21,212303
21-Jul-20,16.07,16.50,16.07,16.36,745369
20-Jul-20,15.91,16.20,15.82,16.07,597756
17-Jul-20,16.14,16.15,15.74,15.90,950873
16-Jul-20,16.15,16.29,15.85,16.00,707856
15-Jul-20,16.00,16.15,15.92,16.13,575927
14-Jul-20,15.95,16.05,15.80,15.81,263356
13-Jul-20,16.40,16.40,15.71,15.80,1182437
10-Jul-20,16.63,16.63,15.99,16.40,1126231
09-Jul-20,16.61,16.61,16.38,16.42,286185
08-Jul-20,16.78,16.78,16.42,16.61,366161
07-Jul-20,16.70,16.77,16.48,16.57,456759
06-Jul-20,17.00,17.00,16.53,16.79,901368
03-Jul-20,16.51,16.89,16.41,16.75,200540
02-Jul-20,17.02,17.40,16.50,16.50,536580
01-Jul-20,16.29,16.83,16.20,16.77,197529
30-Jun-20,16.91,16.91,16.43,16.44,250047
29-Jun-20,16.77,17.04,16.30,16.91,251272
26-Jun-20,17.20,17.29,16.77,16.77,397340
25-Jun-20,17.31,17.65,17.30,17.34,320350
24-Jun-20,17.97,18.05,17.25,17.80,587560
23-Jun-20,17.99,18.20,17.68,17.97,330481
22-Jun-20,18.00,18.28,17.60,17.99,305659
19-Jun-20,18.49,18.90,17.50,18.00,803722
18-Jun-20,18.11,18.50,17.66,18.13,586828
17-Jun-20,17.28,19.00,16.80,18.12,1635427
16-Jun-20,17.99,17.99,17.18,17.28,317536
15-Jun-20,17.00,17.10,15.99,17.10,919477
12-Jun-20,16.00,17.75,15.95,17.02,925833
10-Jun-20,18.60,18.97,17.80,17.99,621521
09-Jun-20,17.70,19.20,16.29,18.81,2408764
08-Jun-20,18.30,18.60,17.65,17.79,1546547
05-Jun-20,16.60,18.30,16.60,17.79,2870400
04-Jun-20,15.00,16.69,15.00,16.30,4587675
03-Jun-20,13.50,14.48,13.50,14.46,2547002
02-Jun-20,13.19,13.35,13.18,13.22,2699294
01-Jun-20,13.25,13.25,12.85,13.00,5208669
29-May-20,12.80,13.09,12.58,13.09,1449672
28-May-20,12.78,12.92,12.65,12.80,2089299
27-May-20,12.80,12.84,12.73,12.73,1742163
26-May-20,12.97,12.98,12.60,12.75,1720986
25-May-20,12.82,13.00,12.80,12.80,2416149
22-May-20,12.65,12.94,12.60,12.65,1169052

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR3

cotações, gráficos e mais...