ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20191,44%0,3222,5822,4122,4022,9471K12
17/04/2019-1,55%-0,3522,2622,6522,2623,2054K14
16/04/2019-2,50%-0,5822,6123,0022,6123,77230K40
15/04/20192,57%0,5823,1923,2423,1023,24276K13
12/04/2019-5,00%-1,1922,6123,7022,6123,70110K31
11/04/2019-1,86%-0,4523,8024,5923,7024,59299K65
10/04/20191,17%0,2824,2523,9723,6124,25173K34
09/04/20190,93%0,2223,9724,1423,9324,1779K20
08/04/2019-3,61%-0,8923,7524,9023,7524,90106K30
05/04/20190,61%0,1524,6424,5024,3024,8898K19
04/04/20191,53%0,3724,4924,0024,0024,56154K28
03/04/20190,96%0,2324,1224,3923,6124,39123K36
02/04/2019-0,33%-0,0823,8924,1023,6024,39232K49
01/04/2019-3,31%-0,8223,9724,7323,7025,50392K107
29/03/20193,29%0,7924,7923,4023,2024,79613K96
28/03/20195,73%1,3024,0022,2122,2124,252M289
27/03/2019-4,26%-1,0122,7023,5022,5023,501M135
26/03/20191,32%0,3123,7123,5323,5124,0055K16
25/03/2019-0,85%-0,2023,4024,1923,4024,19104K25
22/03/2019-4,14%-1,0223,6024,5423,6024,54302K45
21/03/2019-2,61%-0,6624,6225,2524,6025,50105K32
20/03/20190,32%0,0825,2825,7425,0125,7443K14
19/03/2019-0,20%-0,0525,2025,9925,2025,9948K10
18/03/20190,04%0,0125,2525,2424,7825,44129K14
15/03/20192,10%0,5225,2424,7524,7525,30100K15
14/03/2019-0,64%-0,1624,7224,7224,7125,3370K18
13/03/20191,39%0,3424,8824,9724,7625,09177K28
12/03/20190,41%0,1024,5424,5024,4926,311M137
11/03/20192,91%0,6924,4423,9923,7524,4448K17
08/03/2019-0,25%-0,0623,7523,5723,5723,7926K7
07/03/20191,75%0,4123,8123,9323,3023,93193K27
06/03/2019-4,49%-1,1023,4024,5123,1524,51140K41
01/03/20190,00%0,0024,5024,5024,5024,5010K3
28/02/2019-1,41%-0,3524,5024,7524,5024,7517K6
27/02/2019-0,56%-0,1424,8524,7924,7624,9462K17
26/02/20190,56%0,1424,9924,9024,5724,9940K11
25/02/20191,22%0,3024,8524,5524,2324,8549K13
22/02/20190,16%0,0424,5524,9024,5424,90255K20
21/02/2019-1,25%-0,3124,5125,4924,3025,4981K16
20/02/2019-1,19%-0,3024,8225,6024,8225,6065K15
19/02/20191,70%0,4225,1224,2524,2525,2068K17
18/02/2019-1,40%-0,3524,7025,2024,3725,2047K14
15/02/20192,08%0,5125,0525,1424,6825,15137K34
14/02/20194,12%0,9724,5423,6023,6024,9191K23
13/02/2019-5,80%-1,4523,5724,5323,5724,69128K36
12/02/20196,56%1,5425,0223,4523,4025,02356K66
11/02/20193,66%0,8323,4823,1823,1823,5072K15
08/02/2019-1,44%-0,3322,6522,6022,5523,4057K23
07/02/20190,79%0,1822,9823,9922,8023,99214K36
06/02/2019-2,10%-0,4922,8023,3022,8024,05405K60
05/02/20193,51%0,7923,2922,8022,5223,3869K23
04/02/20193,21%0,7022,5021,8821,8822,74215K44
01/02/2019-3,11%-0,7021,8022,5021,8022,5066K20
31/01/20190,00%0,0022,5022,7022,5022,9093K16
30/01/20190,90%0,2022,5022,6022,5022,6034K7
29/01/2019-0,80%-0,1822,3022,5022,1022,7582K17
28/01/20191,26%0,2822,4821,5121,5122,5049K12
24/01/20190,00%0,0022,2022,0022,0022,60129K24
23/01/20192,30%0,5022,2022,0022,0022,30138K26
22/01/20192,65%0,5621,7021,8021,4221,8037K12
21/01/2019-1,17%-0,2521,1421,3621,1421,36106K19
18/01/2019-2,86%-0,6321,3922,3121,3022,48145K36
17/01/2019-0,45%-0,1022,0222,1222,0122,12102K18
16/01/2019-0,45%-0,1022,1222,1022,0722,22133K22
15/01/20190,14%0,0322,2222,6922,1022,69211K40
14/01/2019-0,18%-0,0422,1922,3022,0322,60134K21
11/01/20190,36%0,0822,2322,1522,1522,23153K20
10/01/20190,14%0,0322,1522,2922,0022,33217K33
09/01/20196,50%1,3522,1221,0621,0622,30200K33
08/01/2019-2,03%-0,4320,7721,2120,7722,30323K66
07/01/2019-1,85%-0,4021,2021,9921,0121,9983K27
04/01/2019-2,92%-0,6521,6022,3121,6022,3996K24
03/01/2019-0,89%-0,2022,2522,4021,9022,5073K16
02/01/20194,91%1,0522,4521,5021,5022,4546K9
28/12/20182,88%0,6021,4020,9020,9021,79119K20
27/12/20180,87%0,1820,8020,8920,8020,8933K6
26/12/2018-4,09%-0,8820,6221,1020,6221,10163K32
21/12/20182,38%0,5021,5021,0021,0021,7564K20
20/12/2018-3,67%-0,8021,0021,6620,8221,66116K25
19/12/2018-0,86%-0,1921,8021,7021,6521,8048K10
18/12/20180,18%0,0421,9922,2021,5522,2055K14
17/12/2018-1,13%-0,2521,9522,2021,9522,2966K12
14/12/20181,37%0,3022,2022,0021,5622,2053K15
13/12/2018-0,45%-0,1021,9022,0021,9022,0015K6
12/12/20182,33%0,5022,0021,4021,4022,38122K15
11/12/20180,00%0,0021,5021,5021,5021,8965K7
07/12/2018-2,27%-0,5021,5022,0021,5022,0078K12
06/12/2018-1,79%-0,4022,0022,3921,6322,39105K18
05/12/2018-0,22%-0,0522,4022,4022,0022,45131K21
04/12/20180,67%0,1522,4522,9722,4022,9945K10
03/12/2018-2,58%-0,5922,3023,2822,3023,2895K29
30/11/20180,93%0,2122,8922,9922,8923,0044K8
29/11/20181,70%0,3822,6822,1921,6522,70194K33
28/11/20185,89%1,2422,3021,0921,0822,30191K40
27/11/20182,73%0,5621,0620,7920,4321,0698K23
26/11/2018-6,39%-1,4020,5020,6120,1720,89279K46
23/11/20182,38%0,5121,9021,2521,0021,9995K19
22/11/20182,74%0,5721,3920,9720,9721,43110K30
21/11/20181,66%0,3420,8220,4820,2020,90197K41
19/11/20180,00%0,0020,4820,4920,2220,5051K12
16/11/20182,40%0,4820,4819,9919,5620,49115K21


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar