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
17/06/2021-4,33%-0,8619,0219,0118,5019,8868K15
16/06/2021-0,05%-0,0119,8819,9019,8819,9016K4
11/06/20214,63%0,8819,8919,0219,0219,894K2
10/06/20210,05%0,0119,0119,0119,0119,014K1
09/06/2021-1,30%-0,2519,0019,2719,0019,2735K5
08/06/2021-5,17%-1,0519,2519,1119,1019,258K4
02/06/20216,23%1,1920,3020,3019,3821,0071K18
01/06/20210,95%0,1819,1118,9518,9521,0033K8
31/05/20211,83%0,3418,9318,6018,6018,9811K5
26/05/2021-0,05%-0,0118,5917,6117,6118,595K2
24/05/20213,28%0,5918,6018,6018,5918,6017K3
20/05/20212,56%0,4518,0118,0118,0118,015K2
14/05/2021-0,96%-0,1717,5617,5617,5617,564K1
13/05/20211,31%0,2317,7317,7217,7218,3024K7
12/05/2021-3,31%-0,6017,5017,5017,5017,7737K11
11/05/2021-0,06%-0,0118,1018,1018,1018,102K1
10/05/20210,11%0,0218,1118,2917,2518,5529K12
07/05/20211,63%0,2918,0917,0017,0018,1925K5
06/05/2021-0,28%-0,0517,8017,8017,8017,802K1
05/05/20213,48%0,6017,8517,1617,1617,855K2
04/05/20210,12%0,0217,2517,6917,2517,697K2
03/05/2021-9,22%-1,7517,2318,4717,2318,4777K18
30/04/20214,57%0,8318,9818,9918,8718,9925K7
29/04/2021-1,89%-0,3518,1518,4918,1118,7135K9
28/04/20216,44%1,1218,5018,4717,5020,40150K47
27/04/20211,64%0,2817,3817,0016,9917,387K4
26/04/20210,59%0,1017,1017,1017,1017,105K2
22/04/2021-0,93%-0,1617,0017,2016,5117,50106K20
20/04/2021-8,24%-1,5417,1617,1117,0117,3965K25
09/04/20218,41%1,4518,7018,7018,7018,702K1
05/04/20210,41%0,0717,2518,4917,2518,499K4
29/03/20214,06%0,6717,1817,1817,1817,182K1
25/03/2021-3,51%-0,6016,5116,9516,5116,9575K4
23/03/2021-8,50%-1,5917,1118,6017,0018,6024K10
09/03/20214,94%0,8818,7017,6117,6118,706K2
08/03/2021-3,68%-0,6817,8217,8217,8217,824K2
26/02/20213,99%0,7118,5018,5018,5018,504K2
24/02/20210,00%0,0017,7917,7917,7917,792K1
23/02/2021-1,11%-0,2017,7918,1617,7918,164K2
11/02/20211,64%0,2917,9917,9917,9917,992K1
10/02/2021-0,06%-0,0117,7017,7017,7017,704K1
09/02/2021-1,56%-0,2817,7117,7117,7117,997K3
08/02/20211,64%0,2917,9917,9917,9917,992K1
05/02/20210,00%0,0017,7017,7017,7017,702K1
04/02/2021-2,21%-0,4017,7017,8117,7017,817K4
02/02/20210,61%0,1118,1019,4918,1019,4915K3
01/02/20211,64%0,2917,9918,6617,9918,667K2
27/01/2021-0,90%-0,1617,7017,7017,7017,702K1
26/01/20210,62%0,1117,8617,9917,8617,997K3
22/01/2021-8,97%-1,7517,7517,7517,7517,752K1
20/01/2021-1,52%-0,3019,5019,9919,5019,994K2
19/01/2021-5,26%-1,1019,8019,8019,8019,802K1
15/01/202110,00%1,9020,9021,9019,9021,9013K6
08/01/20217,95%1,4019,0019,9818,3319,9821K7
07/01/2021-2,22%-0,4017,6018,4917,1118,497K3
05/01/2021-2,70%-0,5018,0018,4918,0018,497K3
04/01/2021-6,99%-1,3918,5019,6718,0019,6726K14
28/12/202016,18%2,7719,8917,0017,0019,896K3
21/12/20200,71%0,1217,1217,1217,1217,123K2
04/12/2020-2,86%-0,5017,0017,0017,0017,002K1
01/12/2020-2,83%-0,5117,5019,0017,5019,009K5
27/11/20200,06%0,0118,0118,0118,0118,015K1
25/11/20200,00%0,0018,0018,0018,0018,002K1
24/11/20205,88%1,0018,0016,8016,8018,003K2
20/11/20200,00%0,0017,0017,0017,0017,002K1
04/11/2020-5,82%-1,0517,0017,0017,0017,002K1
03/11/20203,14%0,5518,0518,0518,0518,052K1
30/10/2020-10,26%-2,0017,5020,0017,5021,5052K16
29/10/2020-2,45%-0,4919,5020,0019,5021,8839K16
23/10/20200,00%0,0019,9919,9919,9919,992K1
22/10/202013,58%2,3919,9919,0017,6019,99127K23
21/10/2020-7,37%-1,4017,6017,6117,6017,614K2
20/10/20202,70%0,5019,0019,2018,9919,206K3
15/10/20200,00%0,0018,5017,5017,5018,507K3
14/10/2020-5,23%-1,0218,5018,7417,9518,8038K19
23/09/2020-0,26%-0,0519,5221,2019,5021,5057K27
21/09/2020-6,36%-1,3319,5720,9019,5021,2053K26
04/09/2020-0,38%-0,0820,9020,9020,9020,902K1
03/09/2020-3,54%-0,7720,9819,7519,7520,986K3
11/08/20200,74%0,1621,7521,7521,7521,752K1
07/08/2020-1,42%-0,3121,5919,1519,1521,7412K4
27/07/20200,00%0,0021,9021,9021,9021,907K3
21/07/20204,04%0,8521,9021,9021,9021,902K1
17/07/20200,14%0,0321,0521,0521,0521,056K2
16/07/2020-0,14%-0,0321,0221,0221,0221,022K1
15/07/2020-2,09%-0,4521,0521,0521,0521,052K1
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
02/10/2019--25,7025,7025,7025,705K2


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito