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
16/09/2021	-0,38%	-0,05	13,12	13,10	13,10	13,18	22K	14
15/09/2021	0,23%	0,03	13,17	13,24	13,10	13,24	25K	16
14/09/2021	-0,15%	-0,02	13,14	13,15	13,08	13,24	37K	20
13/09/2021	0,53%	0,07	13,16	13,07	13,06	13,41	85K	37
10/09/2021	1,08%	0,14	13,09	13,17	13,01	13,42	105K	73
09/09/2021	1,17%	0,15	12,95	12,86	12,54	13,10	88K	43
08/09/2021	-4,12%	-0,55	12,80	13,35	12,80	13,35	184K	81
06/09/2021	-2,77%	-0,38	13,35	13,34	13,01	13,39	78K	29
03/09/2021	0,66%	0,09	13,73	13,59	13,42	13,73	307K	171
02/09/2021	0,07%	0,01	13,64	13,63	13,51	13,83	215K	98
01/09/2021	1,64%	0,22	13,63	13,56	13,50	13,82	287K	96

31/08/2021	0,07%	0,01	13,41	13,50	13,35	13,54	62K	39
30/08/2021	0,68%	0,09	13,40	13,39	13,30	13,50	80K	37
27/08/2021	0,08%	0,01	13,31	13,36	13,31	13,44	40K	22
26/08/2021	-1,77%	-0,24	13,30	13,37	13,29	13,50	48K	27
25/08/2021	3,44%	0,45	13,54	13,19	13,11	13,66	119K	64
24/08/2021	-0,46%	-0,06	13,09	13,17	13,06	13,26	166K	53
23/08/2021	-0,45%	-0,06	13,15	13,15	13,09	13,24	46K	21
20/08/2021	0,53%	0,07	13,21	13,25	13,01	13,25	33K	21
19/08/2021	-1,57%	-0,21	13,14	13,15	12,91	13,20	80K	45
18/08/2021	2,77%	0,36	13,35	12,97	12,77	13,35	558K	389
17/08/2021	-3,99%	-0,54	12,99	13,53	12,71	13,54	118K	48
16/08/2021	-0,59%	-0,08	13,53	13,68	13,52	13,72	61K	33
13/08/2021	-0,44%	-0,06	13,61	13,77	13,60	13,79	85K	34
12/08/2021	-0,51%	-0,07	13,67	13,91	13,67	14,07	65K	33
11/08/2021	-0,51%	-0,07	13,74	13,74	13,73	13,83	73K	29
10/08/2021	-2,75%	-0,39	13,81	14,11	13,80	14,11	68K	32
09/08/2021	2,31%	0,32	14,20	13,88	13,80	14,20	38K	25
06/08/2021	0,73%	0,10	13,88	13,77	13,73	13,91	30K	17
05/08/2021	0,07%	0,01	13,78	13,80	13,76	14,00	151K	28
04/08/2021	-0,65%	-0,09	13,77	13,74	13,73	14,12	46K	24
03/08/2021	-0,14%	-0,02	13,86	13,80	13,80	13,95	31K	17
02/08/2021	0,14%	0,02	13,88	14,06	13,75	14,06	90K	49
30/07/2021	-0,43%	-0,06	13,86	13,93	13,86	14,10	87K	37
29/07/2021	0,29%	0,04	13,92	13,88	13,85	14,27	42K	19
28/07/2021	1,31%	0,18	13,88	13,70	13,65	13,95	90K	48
27/07/2021	-0,94%	-0,13	13,70	13,82	13,68	13,95	67K	37
26/07/2021	-1,36%	-0,19	13,83	13,71	13,71	13,99	44K	22
23/07/2021	0,72%	0,10	14,02	13,92	13,70	14,22	201K	66
22/07/2021	-0,50%	-0,07	13,92	13,97	13,78	13,97	42K	19
21/07/2021	0,58%	0,08	13,99	13,98	13,91	14,00	22K	14
20/07/2021	0,80%	0,11	13,91	13,98	13,73	14,00	38K	21
19/07/2021	-0,93%	-0,13	13,80	13,92	13,80	13,98	123K	64
16/07/2021	-2,11%	-0,30	13,93	14,35	13,93	14,35	177K	66
15/07/2021	-0,28%	-0,04	14,23	14,30	14,13	14,62	171K	96
14/07/2021	-0,14%	-0,02	14,27	14,40	14,20	14,40	154K	50
13/07/2021	-0,56%	-0,08	14,29	14,34	14,00	14,42	64K	32
12/07/2021	1,99%	0,28	14,37	14,29	14,07	14,48	63K	38
08/07/2021	-1,47%	-0,21	14,09	14,30	13,96	14,30	110K	50
07/07/2021	1,06%	0,15	14,30	14,48	13,90	14,48	79K	48
06/07/2021	-1,26%	-0,18	14,15	14,33	13,84	14,33	196K	76
05/07/2021	-0,97%	-0,14	14,33	14,59	14,30	14,73	112K	43
02/07/2021	1,33%	0,19	14,47	14,45	14,24	14,47	179K	52
01/07/2021	-3,51%	-0,52	14,28	14,70	14,28	14,79	118K	56
30/06/2021	1,58%	0,23	14,80	14,61	14,53	15,08	333K	107
29/06/2021	0,55%	0,08	14,57	14,58	14,49	14,91	201K	52
28/06/2021	-2,29%	-0,34	14,49	14,84	14,26	15,11	302K	82
25/06/2021	-2,11%	-0,32	14,83	15,15	14,83	15,20	109K	45
24/06/2021	0,13%	0,02	15,15	15,29	14,97	15,38	289K	88
23/06/2021	0,40%	0,06	15,13	15,07	15,00	15,41	137K	59
22/06/2021	0,27%	0,04	15,07	15,00	14,99	15,08	47K	23
21/06/2021	-0,79%	-0,12	15,03	15,21	14,85	15,46	196K	76
18/06/2021	-0,92%	-0,14	15,15	15,30	15,03	15,31	77K	36
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	-	-	13,50	13,83	13,25	14,00	90K	44

Date,Open,High,Low,Close,Volume
16-Sep-21,13.10,13.18,13.10,13.12,22336
15-Sep-21,13.24,13.24,13.10,13.17,24994
14-Sep-21,13.15,13.24,13.08,13.14,36847
13-Sep-21,13.07,13.41,13.06,13.16,85290
10-Sep-21,13.17,13.42,13.01,13.09,105348
09-Sep-21,12.86,13.10,12.54,12.95,87842
08-Sep-21,13.35,13.35,12.80,12.80,184155
06-Sep-21,13.34,13.39,13.01,13.35,78058
03-Sep-21,13.59,13.73,13.42,13.73,307279
02-Sep-21,13.63,13.83,13.51,13.64,214502
01-Sep-21,13.56,13.82,13.50,13.63,287260
31-Aug-21,13.50,13.54,13.35,13.41,61687
30-Aug-21,13.39,13.50,13.30,13.40,80254
27-Aug-21,13.36,13.44,13.31,13.31,40011
26-Aug-21,13.37,13.50,13.29,13.30,48281
25-Aug-21,13.19,13.66,13.11,13.54,119464
24-Aug-21,13.17,13.26,13.06,13.09,166406
23-Aug-21,13.15,13.24,13.09,13.15,46064
20-Aug-21,13.25,13.25,13.01,13.21,32861
19-Aug-21,13.15,13.20,12.91,13.14,79835
18-Aug-21,12.97,13.35,12.77,13.35,557731
17-Aug-21,13.53,13.54,12.71,12.99,118134
16-Aug-21,13.68,13.72,13.52,13.53,61123
13-Aug-21,13.77,13.79,13.60,13.61,84838
12-Aug-21,13.91,14.07,13.67,13.67,64565
11-Aug-21,13.74,13.83,13.73,13.74,72951
10-Aug-21,14.11,14.11,13.80,13.81,68018
09-Aug-21,13.88,14.20,13.80,14.20,37587
06-Aug-21,13.77,13.91,13.73,13.88,30378
05-Aug-21,13.80,14.00,13.76,13.78,150533
04-Aug-21,13.74,14.12,13.73,13.77,45854
03-Aug-21,13.80,13.95,13.80,13.86,30516
02-Aug-21,14.06,14.06,13.75,13.88,90058
30-Jul-21,13.93,14.10,13.86,13.86,86829
29-Jul-21,13.88,14.27,13.85,13.92,41912
28-Jul-21,13.70,13.95,13.65,13.88,89865
27-Jul-21,13.82,13.95,13.68,13.70,67464
26-Jul-21,13.71,13.99,13.71,13.83,44409
23-Jul-21,13.92,14.22,13.70,14.02,201323
22-Jul-21,13.97,13.97,13.78,13.92,41628
21-Jul-21,13.98,14.00,13.91,13.99,22362
20-Jul-21,13.98,14.00,13.73,13.91,37522
19-Jul-21,13.92,13.98,13.80,13.80,123132
16-Jul-21,14.35,14.35,13.93,13.93,176994
15-Jul-21,14.30,14.62,14.13,14.23,170662
14-Jul-21,14.40,14.40,14.20,14.27,154385
13-Jul-21,14.34,14.42,14.00,14.29,64111
12-Jul-21,14.29,14.48,14.07,14.37,62996
08-Jul-21,14.30,14.30,13.96,14.09,109801
07-Jul-21,14.48,14.48,13.90,14.30,79041
06-Jul-21,14.33,14.33,13.84,14.15,195834
05-Jul-21,14.59,14.73,14.30,14.33,112021
02-Jul-21,14.45,14.47,14.24,14.47,178583
01-Jul-21,14.70,14.79,14.28,14.28,118334
30-Jun-21,14.61,15.08,14.53,14.80,333153
29-Jun-21,14.58,14.91,14.49,14.57,200520
28-Jun-21,14.84,15.11,14.26,14.49,301905
25-Jun-21,15.15,15.20,14.83,14.83,109322
24-Jun-21,15.29,15.38,14.97,15.15,288727
23-Jun-21,15.07,15.41,15.00,15.13,136705
22-Jun-21,15.00,15.08,14.99,15.07,46558
21-Jun-21,15.21,15.46,14.85,15.03,195585
18-Jun-21,15.30,15.31,15.03,15.15,77439
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR3

cotações, gráficos e mais...