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: BRSR5

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
15/04/20191,15%0,3026,3026,3026,3026,3082K2
12/04/2019-13,01%-3,8926,0026,0026,0026,005K2
10/04/20198,69%2,3929,8929,8929,8929,899K3
08/04/20190,00%0,0027,5027,5027,5027,503K1
21/03/20190,00%0,0027,5027,5027,5027,503K1
20/03/20191,85%0,5027,5027,5027,5027,5014K1
19/03/20194,65%1,2027,0027,9027,0027,9011K3
12/03/20190,78%0,2025,8025,8025,8025,8018K1
11/03/20191,99%0,5025,6028,0025,6028,0030K7
07/03/20190,00%0,0025,1025,1025,1025,103K1
01/03/2019-19,03%-5,9025,1025,1025,1025,1020K4
28/02/20193,33%1,0031,0030,9530,9531,0025K2
27/02/20199,09%2,5030,0027,4927,4931,9077K5
22/02/20191,85%0,5027,5027,5027,5027,503K1
21/02/20197,96%1,9927,0027,0027,0027,003K1
14/02/20193,35%0,8125,0125,0125,0125,0123K2
13/02/2019-3,24%-0,8124,2024,2024,2024,202K1
12/02/20192,08%0,5125,0125,5025,0126,7732K9
06/02/20194,26%1,0024,5024,5024,5024,502K1
29/01/20193,66%0,8323,5023,5023,5023,502K1
28/01/20190,76%0,1722,6722,6722,6722,675K2
21/01/2019-4,26%-1,0022,5022,5022,5022,504K2
15/01/20190,00%0,0023,5023,5023,5023,505K1
10/01/2019-6,00%-1,5023,5023,5023,5023,502K1
04/01/20194,17%1,0025,0025,0025,0025,002K1
26/12/20181,05%0,2524,0024,0024,0024,0026K3
21/12/20180,00%0,0023,7523,7523,7523,752K1
20/12/20180,00%0,0023,7523,7523,7523,755K2
19/12/20187,95%1,7523,7523,7023,7023,7517K7
14/12/20180,00%0,0022,0022,0022,0022,002K1
06/12/20180,00%0,0022,0022,0022,0022,004K1
03/12/20180,46%0,1022,0022,0022,0022,004K2
28/11/20189,66%1,9321,9021,0020,9821,909K4
26/11/2018-0,25%-0,0519,9719,9719,9719,974K2
21/11/20180,10%0,0220,0220,0120,0120,028K4
16/11/20182,56%0,5020,0020,0020,0020,002K1
14/11/20181,83%0,3519,5019,7719,5019,774K2
07/11/20180,52%0,1019,1519,1519,1519,152K1
05/11/20180,26%0,0519,0519,0019,0019,0523K7
01/11/20180,00%0,0019,0019,0019,0019,002K1
31/10/20182,70%0,5019,0018,7018,7019,004K2
29/10/20180,49%0,0918,5018,5018,5018,502K1
26/10/20181,71%0,3118,4118,4118,4118,412K1
09/10/20180,56%0,1018,1018,0118,0018,1022K5
03/10/20187,78%1,3018,0017,8017,8018,005K3
02/10/20180,00%0,0016,7016,7016,7016,702K1
28/09/2018-0,06%-0,0116,7016,7016,7016,702K1
27/09/20184,31%0,6916,7116,7016,7016,7110K6
21/09/20182,69%0,4216,0216,3316,0216,3313K4
18/09/2018-3,70%-0,6015,6015,6015,6015,6019K6
14/09/2018-1,82%-0,3016,2019,2416,2019,247K4
31/08/20183,12%0,5016,5016,5016,5016,502K1
28/08/2018-8,47%-1,4816,0016,0016,0016,003K2
27/08/2018-8,72%-1,6717,4817,4017,4017,489K5
16/08/2018-12,95%-2,8519,1518,6518,6519,158K4
02/05/2018-2,22%-0,5022,0022,0022,0022,0011K5
30/04/20182,27%0,5022,5022,5022,5022,502K1
27/04/2018-10,93%-2,7022,0022,2021,6022,207K3
24/04/20180,00%0,0024,7026,0024,7026,005K2
20/04/20182,92%0,7024,7024,7024,7024,702K1
18/04/20180,00%0,0024,0024,0024,0024,005K2
10/04/20180,00%0,0024,0024,0024,0024,005K2
09/04/20180,00%0,0024,0024,5024,0024,505K2
06/04/2018-3,96%-0,9924,0024,5024,0024,5031K9
05/04/2018-0,04%-0,0124,9925,0024,9925,007K3
04/04/2018-3,85%-1,0025,0025,0025,0025,0012K3
03/04/2018-11,86%-3,5026,0026,0026,0026,005K2
22/03/20181,90%0,5529,5029,5029,5029,503K1
19/03/201811,35%2,9528,9525,0025,0029,0041K6
15/03/20183,54%0,8926,0026,0026,0026,003K1
15/02/2018-16,30%-4,8925,1125,1125,1125,115K2
26/01/20180,00%0,0030,0030,0030,0030,003K1
24/01/201819,76%4,9530,0030,0030,0030,009K3
19/01/20180,00%0,0025,0525,0525,0525,053K1
18/01/2018-16,50%-4,9525,0525,0525,0525,053K1
17/01/201858,81%11,1130,0019,1019,1030,0060K18
16/01/2018-0,58%-0,1118,8918,0218,0218,8938K14
05/01/2018-13,64%-3,0019,0019,0019,0019,002K1
18/12/2017-4,35%-1,0022,0022,0022,0022,002K1
11/12/2017-9,84%-2,5123,0023,0023,0023,007K3
24/11/2017-5,48%-1,4825,5126,9324,5126,93277K4
06/10/2017-4,49%-1,2726,9928,2826,9928,286K2
05/10/201713,04%3,2628,2624,9524,9529,0046K16
04/10/201726,58%5,2525,0025,0025,0025,005K2
03/10/2017-6,84%-1,4519,7519,7519,7519,752K1
20/09/20170,00%0,0021,2021,2021,2021,202K1
19/09/20176,00%1,2021,2021,2021,2021,206K3
18/09/20170,00%0,0020,0020,0020,0020,004K1
15/09/20172,56%0,5020,0020,0020,0020,002K1
12/09/20170,00%0,0019,5019,5019,5019,508K3
11/09/2017-7,14%-1,5019,5019,5019,5019,502K1
29/08/201710,58%2,0121,0021,0021,0021,0013K6
22/08/2017-0,05%-0,0118,9918,5118,5118,9911K5
16/08/2017-13,64%-3,0019,0018,9918,9919,006K3
28/07/20170,00%0,0022,0022,0022,0022,002K1
02/06/20170,00%0,0022,0022,0022,0022,002K1
19/05/20170,00%0,0022,0022,0022,0022,0011K3
15/05/201715,79%3,0022,0022,0022,0022,004K2
11/05/2017-0,52%-0,1019,0017,0117,0119,009K5
25/04/2017-4,45%-0,8919,1019,1019,1019,102K1
13/04/20170,00%0,0019,9919,9919,9919,992K1


*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