Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRSR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 12.75 | 0.02 | 0.16% | 12.70 | 12.78 | 12.63 | 5,000 |
| 02 May 2024 | 12.73 | -0.04 | -0.31% | 12.45 | 12.81 | 12.41 | 4,400 |
| 30 Abr 2024 | 12.77 | 0.17 | 1.35% | 12.61 | 13.30 | 12.52 | 7,300 |
| 29 Abr 2024 | 12.60 | 0.00 | 0.00% | 12.53 | 12.60 | 12.52 | 3,100 |
| 26 Abr 2024 | 12.60 | 0.13 | 1.04% | 12.47 | 12.60 | 12.41 | 9,800 |
| 25 Abr 2024 | 12.47 | -0.13 | -1.03% | 12.80 | 12.80 | 12.42 | 6,200 |
| 24 Abr 2024 | 12.60 | 0.16 | 1.29% | 12.69 | 12.99 | 12.50 | 3,800 |
| 23 Abr 2024 | 12.44 | -0.12 | -0.96% | 12.41 | 12.70 | 12.41 | 1,700 |
| 22 Abr 2024 | 12.56 | 0.09 | 0.72% | 12.45 | 12.78 | 12.44 | 10,000 |
| 19 Abr 2024 | 12.47 | 0.12 | 0.97% | 12.35 | 12.50 | 12.30 | 6,600 |
| 18 Abr 2024 | 12.35 | 0.09 | 0.73% | 12.26 | 12.53 | 12.26 | 1,300 |
| 17 Abr 2024 | 12.26 | -0.34 | -2.70% | 12.75 | 12.79 | 12.24 | 6,900 |
| 16 Abr 2024 | 12.60 | -0.18 | -1.41% | 12.69 | 12.89 | 12.47 | 7,200 |
| 15 Abr 2024 | 12.78 | -0.44 | -3.33% | 13.06 | 13.16 | 12.65 | 8,800 |
| 12 Abr 2024 | 13.22 | -0.06 | -0.45% | 13.28 | 13.28 | 12.95 | 5,800 |
| 11 Abr 2024 | 13.28 | 0.01 | 0.08% | 13.27 | 13.28 | 13.15 | 2,400 |
| 10 Abr 2024 | 13.27 | -0.22 | -1.63% | 13.40 | 13.50 | 13.10 | 5,300 |
| 09 Abr 2024 | 13.49 | 0.03 | 0.22% | 13.50 | 13.50 | 13.26 | 7,400 |
| 08 Abr 2024 | 13.46 | 0.14 | 1.05% | 13.47 | 13.47 | 13.23 | 4,500 |
| 05 Abr 2024 | 13.32 | -0.18 | -1.33% | 13.65 | 13.80 | 13.30 | 23,400 |
| 04 Abr 2024 | 13.50 | 0.21 | 1.58% | 13.20 | 13.51 | 13.15 | 14,400 |
| 03 Abr 2024 | 13.29 | 0.11 | 0.83% | 12.92 | 13.29 | 12.92 | 6,700 |
| 02 Abr 2024 | 13.18 | 0.17 | 1.31% | 13.01 | 13.18 | 12.91 | 4,000 |
| 01 Abr 2024 | 13.01 | -0.34 | -2.55% | 13.24 | 13.31 | 13.01 | 9,500 |
| 28 Mar 2024 | 13.35 | -0.12 | -0.89% | 13.30 | 13.45 | 13.20 | 5,600 |
| 27 Mar 2024 | 13.47 | 0.27 | 2.05% | 13.20 | 13.47 | 13.17 | 5,500 |
| 26 Mar 2024 | 13.20 | 0.04 | 0.30% | 13.25 | 13.38 | 13.04 | 3,400 |
| 25 Mar 2024 | 13.16 | -0.48 | -3.52% | 13.49 | 13.64 | 13.16 | 6,800 |
| 22 Mar 2024 | 13.64 | -0.17 | -1.23% | 13.80 | 13.80 | 13.32 | 19,800 |
| 21 Mar 2024 | 13.81 | -0.36 | -2.54% | 14.17 | 14.25 | 13.69 | 8,600 |
| 20 Mar 2024 | 14.17 | -0.21 | -1.46% | 14.50 | 14.66 | 13.80 | 11,200 |
| 19 Mar 2024 | 14.38 | 0.02 | 0.14% | 14.45 | 14.47 | 14.23 | 4,700 |
| 18 Mar 2024 | 14.36 | -0.20 | -1.37% | 14.37 | 14.38 | 14.00 | 18,100 |
| 15 Mar 2024 | 14.56 | -0.11 | -0.75% | 14.43 | 14.68 | 14.43 | 3,500 |
| 14 Mar 2024 | 14.67 | -0.20 | -1.34% | 14.87 | 14.87 | 14.40 | 5,000 |
| 13 Mar 2024 | 14.87 | 0.30 | 2.06% | 14.70 | 14.87 | 14.50 | 9,300 |
| 12 Mar 2024 | 14.57 | -0.04 | -0.27% | 14.61 | 14.70 | 14.48 | 7,700 |
| 11 Mar 2024 | 14.61 | -0.24 | -1.62% | 14.82 | 14.83 | 14.60 | 4,400 |
| 08 Mar 2024 | 14.85 | 0.12 | 0.81% | 14.52 | 14.85 | 14.50 | 14,400 |
| 07 Mar 2024 | 14.73 | 0.01 | 0.07% | 14.72 | 14.87 | 14.64 | 2,600 |
| 06 Mar 2024 | 14.72 | -0.22 | -1.47% | 14.93 | 14.93 | 14.56 | 1,800 |
| 05 Mar 2024 | 14.94 | 0.36 | 2.47% | 14.41 | 14.94 | 14.34 | 5,500 |
| 04 Mar 2024 | 14.58 | -0.02 | -0.14% | 14.76 | 14.99 | 14.52 | 9,800 |
| 01 Mar 2024 | 14.60 | -0.61 | -4.01% | 15.27 | 15.28 | 14.23 | 19,500 |
| 29 Feb 2024 | 15.21 | 0.00 | 0.00% | 15.15 | 15.28 | 15.09 | 8,000 |
| 28 Feb 2024 | 15.21 | 0.25 | 1.67% | 14.97 | 15.42 | 14.97 | 9,300 |
| 27 Feb 2024 | 14.96 | -0.04 | -0.27% | 14.91 | 15.12 | 14.91 | 3,700 |
| 26 Feb 2024 | 15.00 | -0.01 | -0.07% | 14.94 | 15.29 | 14.91 | 1,800 |
| 23 Feb 2024 | 15.01 | 0.06 | 0.40% | 15.00 | 15.43 | 14.92 | 2,300 |
| 22 Feb 2024 | 14.95 | -0.10 | -0.66% | 14.95 | 15.09 | 14.95 | 3,400 |
| 21 Feb 2024 | 15.05 | -0.10 | -0.66% | 15.15 | 15.15 | 14.97 | 4,400 |
| 20 Feb 2024 | 15.15 | 0.35 | 2.36% | 14.87 | 15.19 | 14.87 | 9,200 |
| 19 Feb 2024 | 14.80 | 0.01 | 0.07% | 14.70 | 14.89 | 14.70 | 3,500 |
| 16 Feb 2024 | 14.79 | 0.11 | 0.75% | 14.69 | 14.79 | 14.60 | 3,200 |
| 15 Feb 2024 | 14.68 | -0.07 | -0.47% | 14.76 | 14.81 | 14.34 | 8,500 |
| 14 Feb 2024 | 14.75 | 0.02 | 0.14% | 14.73 | 14.79 | 14.61 | 5,100 |
| 09 Feb 2024 | 14.73 | 0.96 | 6.97% | 13.98 | 15.00 | 13.98 | 32,900 |
| 08 Feb 2024 | 13.77 | -0.42 | -2.96% | 14.13 | 14.19 | 13.72 | 15,000 |
| 07 Feb 2024 | 14.19 | -0.30 | -2.07% | 14.34 | 14.52 | 14.10 | 9,100 |
| 06 Feb 2024 | 14.49 | 0.25 | 1.76% | 14.31 | 14.49 | 14.27 | 5,200 |
| 05 Feb 2024 | 14.24 | -0.53 | -3.59% | 14.45 | 14.69 | 14.24 | 29,400 |
