papéis
login
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

empresa: brsr5

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-0,05%-0,0121,5021,5021,5021,502K1
09/07/2020-5,66%-1,2921,5121,5221,5122,707K3
08/07/20200,00%0,0022,8022,8022,8022,802K1
07/07/2020-1,30%-0,3022,8023,6021,6924,3636K12
06/07/20202,67%0,6023,1022,5022,5023,1014K2
03/07/202013,75%2,7222,5021,5021,5022,507K3
02/07/20202,91%0,5619,7819,7819,7819,7879K1
29/06/2020-8,48%-1,7819,2219,2219,2219,224K2
26/06/20203,45%0,7021,0021,0021,0021,002K1
25/06/2020-8,97%-2,0020,3019,0819,0820,3012K5
24/06/2020-0,89%-0,2022,3022,3022,3022,3018K4
23/06/2020-4,26%-1,0022,5022,5022,5022,509K3
22/06/2020-3,69%-0,9023,5023,5023,5023,502K1
19/06/202010,16%2,2524,4024,4024,4024,4010K4
18/06/2020-7,55%-1,8122,1522,1522,1522,152K1
17/06/2020-2,20%-0,5423,9623,3623,3623,967K3
16/06/20201,66%0,4024,5024,5024,5024,502K1
09/06/20200,00%0,0024,1022,2222,2224,107K3
08/06/20200,00%0,0024,1024,1024,1024,105K1
04/06/20201,05%0,2524,1024,1024,1024,105K1
03/06/20201,49%0,3523,8523,3021,5024,28341K86
27/05/20203,07%0,7023,5023,0021,8523,95460K76
26/05/20203,17%0,7022,8023,9521,3023,95950K153
25/05/2020-5,96%-1,4022,1023,5022,0023,50327K75
20/05/20200,04%0,0123,5023,5023,5023,502K1
07/05/2020-1,72%-0,4123,4923,4923,4923,4996K2
29/04/202013,81%2,9023,9023,9023,9023,9019K4
12/03/20200,00%0,0021,0021,0021,0021,0084K1
11/03/2020-2,33%-0,5021,0021,0021,0021,002K1
05/03/2020-4,02%-0,9021,5021,5021,5021,502K1
03/03/2020-6,20%-1,4822,4022,4022,4022,402K1
02/03/20203,83%0,8823,8823,8823,8823,882K1
20/02/2020-1,29%-0,3023,0022,7022,7023,005K2
04/02/2020-2,47%-0,5923,3022,5022,5023,305K2
17/01/20202,93%0,6823,8923,8923,8923,892K1
16/01/20200,83%0,1923,2123,2123,2123,21232K2
07/01/2020-7,29%-1,8123,0223,0223,0223,025K2
06/01/2020-0,28%-0,0724,8322,4622,4624,835K2
26/12/201911,66%2,6024,9024,9024,9024,907K2
16/12/2019-1,02%-0,2322,3022,3022,3022,302K1
25/11/2019-4,29%-1,0122,5322,5122,5122,537K3
21/11/20191,03%0,2423,5423,5423,5423,5497K2
14/11/2019-7,72%-1,9523,3022,4322,4323,309K4
07/11/201913,74%3,0525,2525,4425,2525,4410K4
31/10/2019-4,31%-1,0022,2022,3122,2022,3116K5
04/10/20190,30%0,0723,2023,2023,2023,202K1
03/10/2019-10,00%-2,5723,1323,1323,1323,132K1
02/10/20196,29%1,5225,7025,7025,7025,705K2
26/09/20190,00%0,0024,1824,1824,1824,1897K1
25/09/20194,22%0,9824,1824,1824,1824,182K1
16/09/2019-5,31%-1,3023,2023,2023,2023,202K1
13/09/2019-2,00%-0,5024,5024,5024,5024,502K1
11/09/2019-1,57%-0,4025,0025,0025,0025,002K1
10/09/20190,00%0,0025,4025,4025,4025,408K3
09/09/201915,51%3,4125,4022,6022,6025,4028K7
03/09/2019-2,27%-0,5121,9922,5021,9922,5024K4
02/09/20192,27%0,5022,5022,7022,5022,7020K3
26/08/2019-2,18%-0,4922,0022,0022,0022,002K1
23/08/20191,40%0,3122,4922,4922,4922,492K1
15/08/2019-11,17%-2,7922,1822,1022,1022,1811K5
14/08/2019-2,12%-0,5424,9724,9724,9724,972K1
02/08/20190,00%0,0025,5125,5125,5125,5113K5
01/08/20190,04%0,0125,5125,5225,5125,52107K3
23/07/20190,04%0,0125,5025,4925,4925,5028K3
10/07/20196,12%1,4725,4925,5025,4825,5020K4
05/07/20191,31%0,3124,0224,0224,0224,0296K1
03/07/2019-1,94%-0,4723,7123,7123,7123,712K1
24/06/2019-3,63%-0,9124,1824,1424,1324,1810K4
13/06/20198,71%2,0125,0923,1323,1325,1043K4
12/06/2019-7,75%-1,9423,0823,0823,0823,1048K6
06/06/2019-0,32%-0,0825,0225,0225,0225,025K1
31/05/20190,00%0,0025,1025,1025,1025,10151K1
22/05/2019-3,50%-0,9125,1025,1025,1025,1013K1
10/05/20196,91%1,6826,0126,0126,0126,01104K1
08/05/20191,38%0,3324,3324,3424,3324,3412K2
06/05/2019-5,70%-1,4524,0024,0024,0024,002K1
03/05/2019-0,20%-0,0525,4525,4525,4525,455K2
26/04/2019-3,04%-0,8025,5025,5025,5025,508K3
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--22,0022,0022,0022,0011K5


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br