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
17/06/2021	0,46%	0,07	15,29	15,30	15,20	15,65	328K	104
16/06/2021	-0,13%	-0,02	15,22	15,24	15,04	15,49	461K	117
15/06/2021	1,20%	0,18	15,24	15,17	15,15	15,51	90K	44
14/06/2021	0,74%	0,11	15,06	15,27	15,01	15,57	156K	45
11/06/2021	-1,71%	-0,26	14,95	15,13	14,72	15,13	244K	50
10/06/2021	-0,52%	-0,08	15,21	15,29	15,09	15,32	108K	49
09/06/2021	-1,99%	-0,31	15,29	15,56	15,06	15,58	280K	84
08/06/2021	0,65%	0,10	15,60	15,58	15,46	15,70	101K	51
07/06/2021	1,31%	0,20	15,50	15,48	15,31	15,80	247K	114
04/06/2021	-2,55%	-0,40	15,30	15,72	15,00	15,92	453K	132
02/06/2021	3,22%	0,49	15,70	15,22	15,22	15,71	883K	163

01/06/2021	0,73%	0,11	15,21	15,27	15,10	15,38	384K	100
31/05/2021	2,37%	0,35	15,10	14,89	14,89	15,30	239K	92
28/05/2021	-0,27%	-0,04	14,75	15,00	14,60	15,00	182K	60
27/05/2021	-0,07%	-0,01	14,79	14,80	14,60	14,97	161K	55
26/05/2021	1,09%	0,16	14,80	14,97	14,80	15,30	126K	63
25/05/2021	1,31%	0,19	14,64	14,44	14,23	15,03	883K	473
24/05/2021	1,83%	0,26	14,45	14,20	14,01	14,45	176K	50
21/05/2021	1,21%	0,17	14,19	14,14	14,02	14,20	103K	49
20/05/2021	0,36%	0,05	14,02	14,12	13,70	14,12	68K	41
19/05/2021	-1,96%	-0,28	13,97	14,21	13,83	14,26	704K	145
18/05/2021	2,89%	0,40	14,25	13,85	13,56	14,27	185K	80
17/05/2021	0,44%	0,06	13,85	14,07	13,60	14,07	586K	111
14/05/2021	-0,58%	-0,08	13,79	13,88	13,68	13,90	58K	30
13/05/2021	0,43%	0,06	13,87	13,61	13,55	13,99	44K	28
12/05/2021	-0,22%	-0,03	13,81	13,84	13,81	13,90	32K	19
11/05/2021	-0,50%	-0,07	13,84	13,98	13,81	13,98	113K	37
10/05/2021	0,51%	0,07	13,91	13,90	13,70	14,02	165K	53
07/05/2021	0,51%	0,07	13,84	13,71	13,70	14,05	103K	54
06/05/2021	-0,58%	-0,08	13,77	13,90	13,77	13,97	53K	26
05/05/2021	-0,65%	-0,09	13,85	13,94	13,62	13,95	83K	47
04/05/2021	-1,13%	-0,16	13,94	13,99	13,70	14,10	93K	42
03/05/2021	0,79%	0,11	14,10	14,00	13,83	14,20	80K	45
30/04/2021	0,14%	0,02	13,99	13,82	13,81	14,08	59K	25
29/04/2021	-0,36%	-0,05	13,97	14,02	13,80	14,05	71K	33
28/04/2021	2,34%	0,32	14,02	13,72	13,72	14,11	670K	90
27/04/2021	-1,15%	-0,16	13,70	13,86	13,70	14,00	377K	74
26/04/2021	0,14%	0,02	13,86	13,81	13,81	13,99	148K	42
23/04/2021	0,44%	0,06	13,84	13,85	13,75	13,85	339K	73
22/04/2021	-0,79%	-0,11	13,78	13,89	13,77	13,95	107K	49
20/04/2021	0,73%	0,10	13,89	13,80	13,56	13,94	241K	81
19/04/2021	1,77%	0,24	13,79	13,55	13,50	13,79	152K	64
16/04/2021	-0,44%	-0,06	13,55	13,61	13,50	13,77	394K	107
15/04/2021	-0,37%	-0,05	13,61	13,57	13,56	13,76	112K	38
14/04/2021	-0,80%	-0,11	13,66	13,80	13,51	13,80	108K	44
13/04/2021	0,51%	0,07	13,77	13,70	13,51	13,77	80K	32
12/04/2021	0,00%	0,00	13,70	13,57	13,53	13,80	56K	28
09/04/2021	-0,72%	-0,10	13,70	13,89	13,64	13,95	92K	36
08/04/2021	-0,36%	-0,05	13,80	13,85	13,75	13,99	404K	58
07/04/2021	0,73%	0,10	13,85	13,75	13,75	14,00	71K	34
06/04/2021	0,00%	0,00	13,75	13,75	13,71	13,93	41K	20
05/04/2021	0,00%	0,00	13,75	13,88	13,49	13,88	107K	41
01/04/2021	-1,08%	-0,15	13,75	13,78	13,73	13,94	50K	34
31/03/2021	0,14%	0,02	13,90	13,96	13,70	13,97	68K	30
30/03/2021	1,31%	0,18	13,88	13,53	13,52	13,95	43K	26
29/03/2021	-1,44%	-0,20	13,70	13,90	13,70	14,08	118K	30
26/03/2021	0,29%	0,04	13,90	13,76	13,70	13,99	345K	38
25/03/2021	2,97%	0,40	13,86	13,46	13,30	14,00	359K	57
24/03/2021	-1,46%	-0,20	13,46	13,56	13,41	13,77	102K	38
23/03/2021	-1,73%	-0,24	13,66	13,90	13,66	14,00	53K	25
22/03/2021	-0,36%	-0,05	13,90	13,78	13,61	14,10	64K	17
19/03/2021	0,50%	0,07	13,95	13,81	13,55	14,10	137K	55
18/03/2021	0,22%	0,03	13,88	13,70	13,70	14,09	55K	21
17/03/2021	1,17%	0,16	13,85	14,08	13,55	14,08	62K	35
16/03/2021	0,66%	0,09	13,69	13,69	13,60	14,29	47K	24
15/03/2021	-0,58%	-0,08	13,60	13,69	13,51	13,69	79K	34
12/03/2021	1,63%	0,22	13,68	13,47	13,47	13,87	1M	100
11/03/2021	1,82%	0,24	13,46	13,35	13,30	13,50	52K	21
10/03/2021	0,15%	0,02	13,22	13,20	13,06	13,40	50K	23
09/03/2021	-2,22%	-0,30	13,20	13,52	13,20	13,69	140K	63
08/03/2021	-3,85%	-0,54	13,50	13,83	13,25	14,00	90K	44
05/03/2021	1,96%	0,27	14,04	13,93	13,85	14,19	139K	51
04/03/2021	1,55%	0,21	13,77	13,61	13,30	14,10	165K	70
03/03/2021	-0,15%	-0,02	13,56	13,73	13,00	13,89	184K	61
02/03/2021	-0,44%	-0,06	13,58	13,70	12,97	13,70	165K	73
01/03/2021	-0,94%	-0,13	13,64	13,75	13,37	14,05	117K	52
26/02/2021	-1,71%	-0,24	13,77	14,14	13,63	14,14	106K	45
25/02/2021	-1,75%	-0,25	14,01	14,26	13,99	14,26	87K	34
24/02/2021	0,35%	0,05	14,26	14,21	14,12	14,40	184K	48
23/02/2021	1,43%	0,20	14,21	14,01	14,00	14,32	136K	60
22/02/2021	-2,37%	-0,34	14,01	14,35	13,90	14,35	287K	81
19/02/2021	-1,17%	-0,17	14,35	14,60	14,35	14,74	407K	76
18/02/2021	-1,22%	-0,18	14,52	14,70	14,50	14,93	259K	62
17/02/2021	0,96%	0,14	14,70	15,18	14,65	15,18	91K	38
12/02/2021	-0,34%	-0,05	14,56	14,54	14,50	14,85	125K	49
11/02/2021	0,41%	0,06	14,61	14,74	14,61	15,05	174K	51
10/02/2021	-0,41%	-0,06	14,55	14,65	14,52	14,84	59K	33
09/02/2021	-0,20%	-0,03	14,61	14,77	14,56	15,00	60K	34
08/02/2021	-0,95%	-0,14	14,64	14,75	14,55	14,75	191K	35
05/02/2021	-1,14%	-0,17	14,78	14,90	14,73	14,90	77K	32
04/02/2021	0,54%	0,08	14,95	14,87	14,67	14,97	117K	55
03/02/2021	1,85%	0,27	14,87	14,76	14,72	14,87	104K	39
02/02/2021	-0,27%	-0,04	14,60	14,65	14,60	15,40	339K	100
01/02/2021	-1,15%	-0,17	14,64	14,60	14,60	14,99	105K	48
29/01/2021	0,20%	0,03	14,81	14,85	14,61	14,99	175K	42
28/01/2021	1,37%	0,20	14,78	14,68	14,60	14,90	43K	28
27/01/2021	-1,22%	-0,18	14,58	14,91	14,55	15,30	169K	48
26/01/2021	-0,81%	-0,12	14,76	15,00	14,76	15,00	111K	34
22/01/2021	-2,11%	-0,32	14,88	15,02	14,55	15,10	243K	53
21/01/2021	-0,72%	-0,11	15,20	15,30	15,01	15,30	94K	29
20/01/2021	0,33%	0,05	15,31	15,20	15,12	15,31	117K	36
19/01/2021	1,33%	0,20	15,26	15,15	15,15	15,63	106K	46
18/01/2021	-3,09%	-0,48	15,06	15,51	15,06	15,64	205K	62
15/01/2021	-2,02%	-0,32	15,54	16,02	15,41	16,02	229K	72
14/01/2021	0,38%	0,06	15,86	15,71	15,70	16,06	140K	58
13/01/2021	-0,57%	-0,09	15,80	15,89	15,55	16,13	168K	71
12/01/2021	0,25%	0,04	15,89	15,90	15,50	16,39	613K	139
11/01/2021	0,00%	0,00	15,85	15,85	15,85	16,25	191K	78
08/01/2021	0,51%	0,08	15,85	15,86	15,70	15,90	294K	81
07/01/2021	1,15%	0,18	15,77	15,59	15,47	15,90	253K	79
06/01/2021	-0,38%	-0,06	15,59	15,81	15,59	15,87	177K	50
05/01/2021	-1,20%	-0,19	15,65	15,67	15,47	15,86	149K	54
04/01/2021	0,57%	0,09	15,84	15,65	15,65	15,94	138K	55
30/12/2020	0,57%	0,09	15,75	15,67	15,50	15,95	242K	68
29/12/2020	0,51%	0,08	15,66	15,59	15,46	15,77	253K	80
28/12/2020	2,97%	0,45	15,58	15,47	15,13	15,59	194K	70
23/12/2020	-1,43%	-0,22	15,13	15,30	15,02	15,33	115K	44
22/12/2020	0,00%	0,00	15,35	15,50	15,17	15,50	89K	35
21/12/2020	-1,92%	-0,30	15,35	15,29	15,19	15,50	241K	64
18/12/2020	1,56%	0,24	15,65	15,41	15,20	15,65	149K	55
17/12/2020	-0,32%	-0,05	15,41	15,50	15,40	15,60	118K	46
16/12/2020	0,39%	0,06	15,46	15,30	15,30	15,67	115K	38
15/12/2020	-0,26%	-0,04	15,40	15,25	14,94	15,45	137K	56
14/12/2020	-0,45%	-0,07	15,44	15,57	15,25	15,60	139K	55
11/12/2020	0,19%	0,03	15,51	15,39	15,15	15,54	176K	53
10/12/2020	1,11%	0,17	15,48	15,49	15,11	15,49	121K	45
09/12/2020	-1,10%	-0,17	15,31	15,50	15,05	15,50	189K	67
08/12/2020	1,78%	0,27	15,48	15,38	15,26	16,50	786K	251
07/12/2020	0,73%	0,11	15,21	15,09	14,94	15,44	253K	73
04/12/2020	1,89%	0,28	15,10	14,76	14,76	15,30	323K	66
03/12/2020	0,20%	0,03	14,82	14,79	14,59	14,99	307K	75
02/12/2020	1,51%	0,22	14,79	14,71	14,51	14,84	196K	47
01/12/2020	0,14%	0,02	14,57	14,72	14,37	14,92	286K	97
30/11/2020	-	-	14,55	14,49	14,39	14,90	114K	48

Date,Open,High,Low,Close,Volume
17-Jun-21,15.30,15.65,15.20,15.29,327923
16-Jun-21,15.24,15.49,15.04,15.22,461478
15-Jun-21,15.17,15.51,15.15,15.24,90352
14-Jun-21,15.27,15.57,15.01,15.06,155696
11-Jun-21,15.13,15.13,14.72,14.95,243902
10-Jun-21,15.29,15.32,15.09,15.21,107860
09-Jun-21,15.56,15.58,15.06,15.29,279771
08-Jun-21,15.58,15.70,15.46,15.60,101243
07-Jun-21,15.48,15.80,15.31,15.50,246603
04-Jun-21,15.72,15.92,15.00,15.30,452729
02-Jun-21,15.22,15.71,15.22,15.70,882638
01-Jun-21,15.27,15.38,15.10,15.21,383822
31-May-21,14.89,15.30,14.89,15.10,238701
28-May-21,15.00,15.00,14.60,14.75,182441
27-May-21,14.80,14.97,14.60,14.79,160541
26-May-21,14.97,15.30,14.80,14.80,126400
25-May-21,14.44,15.03,14.23,14.64,882770
24-May-21,14.20,14.45,14.01,14.45,175710
21-May-21,14.14,14.20,14.02,14.19,103376
20-May-21,14.12,14.12,13.70,14.02,68321
19-May-21,14.21,14.26,13.83,13.97,704133
18-May-21,13.85,14.27,13.56,14.25,184878
17-May-21,14.07,14.07,13.60,13.85,586171
14-May-21,13.88,13.90,13.68,13.79,57996
13-May-21,13.61,13.99,13.55,13.87,43970
12-May-21,13.84,13.90,13.81,13.81,31826
11-May-21,13.98,13.98,13.81,13.84,112647
10-May-21,13.90,14.02,13.70,13.91,164770
07-May-21,13.71,14.05,13.70,13.84,102935
06-May-21,13.90,13.97,13.77,13.77,52800
05-May-21,13.94,13.95,13.62,13.85,82813
04-May-21,13.99,14.10,13.70,13.94,92745
03-May-21,14.00,14.20,13.83,14.10,79958
30-Apr-21,13.82,14.08,13.81,13.99,58873
29-Apr-21,14.02,14.05,13.80,13.97,71051
28-Apr-21,13.72,14.11,13.72,14.02,669670
27-Apr-21,13.86,14.00,13.70,13.70,377006
26-Apr-21,13.81,13.99,13.81,13.86,148349
23-Apr-21,13.85,13.85,13.75,13.84,339058
22-Apr-21,13.89,13.95,13.77,13.78,107109
20-Apr-21,13.80,13.94,13.56,13.89,240936
19-Apr-21,13.55,13.79,13.50,13.79,152105
16-Apr-21,13.61,13.77,13.50,13.55,394153
15-Apr-21,13.57,13.76,13.56,13.61,111733
14-Apr-21,13.80,13.80,13.51,13.66,107920
13-Apr-21,13.70,13.77,13.51,13.77,80387
12-Apr-21,13.57,13.80,13.53,13.70,56160
09-Apr-21,13.89,13.95,13.64,13.70,92015
08-Apr-21,13.85,13.99,13.75,13.80,404399
07-Apr-21,13.75,14.00,13.75,13.85,70937
06-Apr-21,13.75,13.93,13.71,13.75,41479
05-Apr-21,13.88,13.88,13.49,13.75,106806
01-Apr-21,13.78,13.94,13.73,13.75,49753
31-Mar-21,13.96,13.97,13.70,13.90,67818
30-Mar-21,13.53,13.95,13.52,13.88,42894
29-Mar-21,13.90,14.08,13.70,13.70,118052
26-Mar-21,13.76,13.99,13.70,13.90,345448
25-Mar-21,13.46,14.00,13.30,13.86,359420
24-Mar-21,13.56,13.77,13.41,13.46,101503
23-Mar-21,13.90,14.00,13.66,13.66,52597
22-Mar-21,13.78,14.10,13.61,13.90,63770
19-Mar-21,13.81,14.10,13.55,13.95,137028
18-Mar-21,13.70,14.09,13.70,13.88,54556
17-Mar-21,14.08,14.08,13.55,13.85,62345
16-Mar-21,13.69,14.29,13.60,13.69,46734
15-Mar-21,13.69,13.69,13.51,13.60,78960
12-Mar-21,13.47,13.87,13.47,13.68,1265942
11-Mar-21,13.35,13.50,13.30,13.46,52279
10-Mar-21,13.20,13.40,13.06,13.22,50409
09-Mar-21,13.52,13.69,13.20,13.20,139537
08-Mar-21,13.83,14.00,13.25,13.50,90039
05-Mar-21,13.93,14.19,13.85,14.04,139302
04-Mar-21,13.61,14.10,13.30,13.77,164877
03-Mar-21,13.73,13.89,13.00,13.56,183878
02-Mar-21,13.70,13.70,12.97,13.58,164739
01-Mar-21,13.75,14.05,13.37,13.64,116527
26-Feb-21,14.14,14.14,13.63,13.77,105989
25-Feb-21,14.26,14.26,13.99,14.01,87421
24-Feb-21,14.21,14.40,14.12,14.26,183962
23-Feb-21,14.01,14.32,14.00,14.21,135784
22-Feb-21,14.35,14.35,13.90,14.01,286614
19-Feb-21,14.60,14.74,14.35,14.35,406717
18-Feb-21,14.70,14.93,14.50,14.52,258806
17-Feb-21,15.18,15.18,14.65,14.70,90619
12-Feb-21,14.54,14.85,14.50,14.56,124607
11-Feb-21,14.74,15.05,14.61,14.61,173734
10-Feb-21,14.65,14.84,14.52,14.55,58504
09-Feb-21,14.77,15.00,14.56,14.61,60471
08-Feb-21,14.75,14.75,14.55,14.64,191270
05-Feb-21,14.90,14.90,14.73,14.78,76971
04-Feb-21,14.87,14.97,14.67,14.95,116988
03-Feb-21,14.76,14.87,14.72,14.87,103578
02-Feb-21,14.65,15.40,14.60,14.60,338708
01-Feb-21,14.60,14.99,14.60,14.64,104614
29-Jan-21,14.85,14.99,14.61,14.81,174571
28-Jan-21,14.68,14.90,14.60,14.78,42671
27-Jan-21,14.91,15.30,14.55,14.58,168817
26-Jan-21,15.00,15.00,14.76,14.76,111483
22-Jan-21,15.02,15.10,14.55,14.88,243426
21-Jan-21,15.30,15.30,15.01,15.20,93878
20-Jan-21,15.20,15.31,15.12,15.31,116867
19-Jan-21,15.15,15.63,15.15,15.26,105781
18-Jan-21,15.51,15.64,15.06,15.06,205400
15-Jan-21,16.02,16.02,15.41,15.54,229128
14-Jan-21,15.71,16.06,15.70,15.86,139597
13-Jan-21,15.89,16.13,15.55,15.80,167862
12-Jan-21,15.90,16.39,15.50,15.89,612514
11-Jan-21,15.85,16.25,15.85,15.85,191415
08-Jan-21,15.86,15.90,15.70,15.85,293803
07-Jan-21,15.59,15.90,15.47,15.77,252968
06-Jan-21,15.81,15.87,15.59,15.59,177033
05-Jan-21,15.67,15.86,15.47,15.65,149369
04-Jan-21,15.65,15.94,15.65,15.84,137800
30-Dec-20,15.67,15.95,15.50,15.75,241637
29-Dec-20,15.59,15.77,15.46,15.66,253377
28-Dec-20,15.47,15.59,15.13,15.58,193696
23-Dec-20,15.30,15.33,15.02,15.13,115140
22-Dec-20,15.50,15.50,15.17,15.35,88615
21-Dec-20,15.29,15.50,15.19,15.35,240889
18-Dec-20,15.41,15.65,15.20,15.65,148739
17-Dec-20,15.50,15.60,15.40,15.41,117751
16-Dec-20,15.30,15.67,15.30,15.46,114736
15-Dec-20,15.25,15.45,14.94,15.40,137183
14-Dec-20,15.57,15.60,15.25,15.44,138860
11-Dec-20,15.39,15.54,15.15,15.51,175621
10-Dec-20,15.49,15.49,15.11,15.48,121372
09-Dec-20,15.50,15.50,15.05,15.31,189353
08-Dec-20,15.38,16.50,15.26,15.48,786145
07-Dec-20,15.09,15.44,14.94,15.21,252884
04-Dec-20,14.76,15.30,14.76,15.10,322710
03-Dec-20,14.79,14.99,14.59,14.82,307237
02-Dec-20,14.71,14.84,14.51,14.79,195601
01-Dec-20,14.72,14.92,14.37,14.57,286439
30-Nov-20,14.49,14.90,14.39,14.55,114008

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...