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
22/09/2020-0,99%-0,1414,0414,0214,0014,1163K23
21/09/2020-1,53%-0,2214,1814,0114,0114,2792K39
18/09/2020-0,83%-0,1214,4014,4214,3514,6059K27
17/09/2020-0,55%-0,0814,5214,7514,4014,7597K44
16/09/20200,34%0,0514,6014,5514,5514,8090K33
15/09/2020-2,55%-0,3814,5514,7514,5215,08187K50
14/09/20202,61%0,3814,9314,5514,4115,05109K36
11/09/2020-1,69%-0,2514,5515,0514,4415,05255K105
10/09/2020-1,33%-0,2014,8015,0014,8015,0175K29
09/09/20200,47%0,0715,0014,9314,9315,43195K59
08/09/2020-0,47%-0,0714,9314,6614,6615,0991K30
04/09/20201,01%0,1515,0014,9514,7915,05103K34
03/09/2020-0,80%-0,1214,8514,9514,7814,95218K61
02/09/2020-0,20%-0,0314,9715,0014,9515,0036K19
01/09/20201,01%0,1515,0015,1014,7615,1072K30
31/08/2020-1,00%-0,1514,8515,1014,6715,19173K71
28/08/20200,20%0,0315,0015,1314,9415,1368K25
27/08/20200,07%0,0114,9715,1614,9715,1644K12
26/08/2020-1,45%-0,2214,9615,2614,9515,26132K56
25/08/20200,00%0,0015,1815,4415,0215,4472K24
24/08/20201,20%0,1815,1815,1014,9915,39122K47
21/08/2020-0,40%-0,0615,0015,0615,0015,40236K40
20/08/2020-1,25%-0,1915,0615,2115,0215,2139K22
19/08/2020-1,10%-0,1715,2515,4215,0215,4256K28
18/08/20202,73%0,4115,4215,2915,2015,48109K52
17/08/2020-3,53%-0,5515,0115,4115,0015,44191K70
14/08/20200,84%0,1315,5615,3915,2515,58123K42
13/08/20200,06%0,0115,4315,5015,2615,80167K51
12/08/2020-1,47%-0,2315,4215,7915,4215,8075K39
11/08/20202,83%0,4315,6515,4115,3115,75142K46
10/08/2020-1,62%-0,2515,2215,4814,9015,90214K75
07/08/2020-0,32%-0,0515,4715,5415,4015,54104K35
06/08/20200,45%0,0715,5215,4515,2715,57120K39
05/08/20201,31%0,2015,4515,2515,2515,52144K37
04/08/2020-2,87%-0,4515,2515,8015,0315,80174K65
03/08/20201,29%0,2015,7015,5615,4015,93162K58
31/07/2020-2,76%-0,4415,5016,0015,4916,04340K92
30/07/2020-0,81%-0,1315,9415,8115,8015,9678K34
29/07/20200,25%0,0416,0716,0715,8316,15149K43
28/07/20200,75%0,1216,0315,9115,7816,20133K53
27/07/2020-0,38%-0,0615,9115,9115,7315,95132K52
24/07/2020-0,81%-0,1315,9716,2015,7916,20175K56
23/07/2020-0,68%-0,1116,1016,2116,1016,21226K53
22/07/2020-0,92%-0,1516,2116,6116,1116,61212K43
21/07/20201,80%0,2916,3616,0716,0716,50745K189
20/07/20201,07%0,1716,0715,9115,8216,20598K121
17/07/2020-0,62%-0,1015,9016,1415,7416,15951K125
16/07/2020-0,81%-0,1316,0016,1515,8516,29708K73
15/07/20202,02%0,3216,1316,0015,9216,15576K101
14/07/20200,06%0,0115,8115,9515,8016,05263K88
13/07/2020-3,66%-0,6015,8016,4015,7116,401M253
10/07/2020-0,12%-0,0216,4016,6315,9916,631M240
09/07/2020-1,14%-0,1916,4216,6116,3816,61286K60
08/07/20200,24%0,0416,6116,7816,4216,78366K88
07/07/2020-1,31%-0,2216,5716,7016,4816,77457K106
06/07/20200,24%0,0416,7917,0016,5317,00901K167
03/07/20201,52%0,2516,7516,5116,4116,89201K77
02/07/2020-1,61%-0,2716,5017,0216,5017,40537K119
01/07/20202,01%0,3316,7716,2916,2016,83198K65
30/06/2020-2,78%-0,4716,4416,9116,4316,91250K84
29/06/20200,83%0,1416,9116,7716,3017,04251K62
26/06/2020-3,29%-0,5716,7717,2016,7717,29397K90
25/06/2020-2,58%-0,4617,3417,3117,3017,65320K78
24/06/2020-0,95%-0,1717,8017,9717,2518,05588K81
23/06/2020-0,11%-0,0217,9717,9917,6818,20330K54
22/06/2020-0,06%-0,0117,9918,0017,6018,28306K80
19/06/2020-0,72%-0,1318,0018,4917,5018,90804K164
18/06/20200,06%0,0118,1318,1117,6618,50587K149
17/06/20204,86%0,8418,1217,2816,8019,002M231
16/06/20201,05%0,1817,2817,9917,1817,99318K76
15/06/20200,47%0,0817,1017,0015,9917,10919K205
12/06/2020-5,39%-0,9717,0216,0015,9517,75926K232
10/06/2020-4,36%-0,8217,9918,6017,8018,97622K144
09/06/20205,73%1,0218,8117,7016,2919,202M543
08/06/20200,00%0,0017,7918,3017,6518,602M352
05/06/20209,14%1,4917,7916,6016,6018,303M649
04/06/202012,72%1,8416,3015,0015,0016,695M918
03/06/20209,38%1,2414,4613,5013,5014,483M349
02/06/20201,69%0,2213,2213,1913,1813,353M384
01/06/2020-0,69%-0,0913,0013,2512,8513,255M727
29/05/20202,27%0,2913,0912,8012,5813,091M196
28/05/20200,55%0,0712,8012,7812,6512,922M242
27/05/2020-0,16%-0,0212,7312,8012,7312,842M221
26/05/2020-0,39%-0,0512,7512,9712,6012,982M267
25/05/20201,19%0,1512,8012,8212,8013,002M318
22/05/20200,32%0,0412,6512,6512,6012,941M100
21/05/2020-1,10%-0,1412,6112,7612,6113,292M250
20/05/2020-1,16%-0,1512,7513,1412,7513,201M216
19/05/2020-8,58%-1,2112,9014,1212,8314,132M261
18/05/2020-1,19%-0,1714,1114,3014,1114,70314K31
15/05/20200,28%0,0414,2813,9513,9514,2910K7
14/05/20203,11%0,4314,2414,0013,9414,2421K13
13/05/2020-1,78%-0,2513,8114,0713,8114,07149K25
12/05/2020-2,36%-0,3414,0614,4014,0514,5019K13
11/05/20202,42%0,3414,4014,0714,0614,4852K20
08/05/2020-0,71%-0,1014,0613,8013,8014,5048K22
07/05/2020-2,95%-0,4314,1614,8914,1614,89188K16
06/05/20200,55%0,0814,5914,6014,2814,7716K9
05/05/20200,76%0,1114,5114,7714,5114,79166K21
04/05/2020-0,62%-0,0914,4014,4014,1114,4758K16
30/04/2020-0,07%-0,0114,4914,4014,0214,5051K17
29/04/2020-0,68%-0,1014,5014,6314,4815,25194K49
28/04/20200,76%0,1114,6014,8914,6015,0064K24
27/04/20203,43%0,4814,4914,5014,0114,7588K30
24/04/2020-6,54%-0,9814,0114,6114,0014,7250K27
23/04/20200,00%0,0014,9915,2014,8015,2550K24
22/04/20201,77%0,2614,9914,3614,3615,22204K25
20/04/20201,59%0,2314,7314,9714,3314,97100K26
17/04/20202,18%0,3114,5014,3114,1914,5766K21
16/04/20201,14%0,1614,1914,1314,1014,2941K22
15/04/20200,21%0,0314,0314,0214,0014,40115K40
14/04/20200,00%0,0014,0014,1613,9814,60407K97
13/04/20200,29%0,0414,0014,0013,8614,09320K54
09/04/2020-0,21%-0,0313,9614,1713,9014,17218K56
08/04/2020-1,06%-0,1513,9914,1413,8314,14162K52
07/04/20201,80%0,2514,1414,5513,9014,55160K43
06/04/2020-0,57%-0,0813,8914,1113,8314,22169K38
03/04/2020-2,31%-0,3313,9714,1513,9714,1531K10
02/04/2020-1,38%-0,2014,3014,7813,9414,7893K38
01/04/20200,00%0,0014,5015,5014,4815,6342K21
31/03/2020-5,91%-0,9114,5015,1614,4115,31331K57
30/03/2020-4,76%-0,7715,4116,0015,3316,10152K38
27/03/20201,63%0,2616,1815,9515,9016,2089K19
26/03/2020-6,35%-1,0815,9216,8015,9016,80329K69
25/03/202016,52%2,4117,0015,0015,0017,0026K7
24/03/20200,55%0,0814,5914,5214,5215,1750K23
23/03/2020-9,03%-1,4414,5115,6014,5115,6012K8
20/03/2020-2,21%-0,3615,9516,3415,6116,5077K27
19/03/2020-8,16%-1,4516,3115,1115,1116,5051K15
18/03/2020-2,15%-0,3917,7618,3017,7418,3014K7
17/03/2020-1,89%-0,3518,1519,0017,0119,0059K19
16/03/2020-5,13%-1,0018,5019,5018,5019,5073K11
13/03/20200,00%0,0019,5019,7019,3919,9084K18
12/03/2020--19,5019,3118,4019,90282K18


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito