Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRSR3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.51 | -0.48 | -4.00% | 11.79 | 11.79 | 11.39 | 2,787 |
| 29 May 2024 | 11.99 | 0.19 | 1.61% | 11.80 | 11.99 | 11.50 | 1,390 |
| 28 May 2024 | 11.80 | 0.10 | 0.85% | 11.70 | 11.80 | 11.62 | 2,272 |
| 27 May 2024 | 11.70 | -0.19 | -1.60% | 11.92 | 11.98 | 11.60 | 1,883 |
| 24 May 2024 | 11.89 | 0.18 | 1.54% | 11.75 | 11.89 | 11.58 | 1,558 |
| 23 May 2024 | 11.71 | -0.03 | -0.26% | 11.77 | 11.77 | 11.50 | 3,107 |
| 22 May 2024 | 11.74 | -0.32 | -2.65% | 12.09 | 12.34 | 11.74 | 2,232 |
| 21 May 2024 | 12.06 | 0.06 | 0.50% | 12.03 | 12.26 | 11.69 | 2,898 |
| 20 May 2024 | 12.00 | -0.11 | -0.91% | 12.14 | 12.15 | 11.70 | 3,165 |
| 17 May 2024 | 12.11 | -0.10 | -0.82% | 12.21 | 12.21 | 11.81 | 3,799 |
| 16 May 2024 | 12.21 | 0.56 | 4.81% | 11.68 | 12.21 | 11.50 | 2,742 |
| 15 May 2024 | 11.65 | 0.32 | 2.82% | 11.37 | 11.76 | 11.11 | 3,046 |
| 14 May 2024 | 11.33 | -0.01 | -0.09% | 11.37 | 11.43 | 11.20 | 1,609 |
| 13 May 2024 | 11.34 | -0.11 | -0.96% | 11.57 | 11.57 | 11.31 | 2,203 |
| 10 May 2024 | 11.45 | -0.20 | -1.72% | 11.68 | 11.68 | 11.44 | 2,173 |
| 09 May 2024 | 11.65 | 0.01 | 0.09% | 11.65 | 11.79 | 11.41 | 1,949 |
| 08 May 2024 | 11.64 | -0.14 | -1.19% | 11.89 | 11.89 | 11.33 | 3,353 |
| 07 May 2024 | 11.78 | -0.71 | -5.68% | 12.52 | 12.52 | 11.50 | 5,260 |
| 06 May 2024 | 12.49 | -0.42 | -3.25% | 12.75 | 12.75 | 11.90 | 3,552 |
| 03 May 2024 | 12.91 | 0.32 | 2.54% | 12.62 | 13.16 | 12.60 | 1,245 |
| 02 May 2024 | 12.59 | -0.21 | -1.64% | 12.61 | 12.87 | 12.29 | 1,662 |
| 30 Abr 2024 | 12.80 | 0.12 | 0.95% | 12.71 | 13.08 | 12.70 | 1,212 |
| 29 Abr 2024 | 12.68 | 0.17 | 1.36% | 12.51 | 12.70 | 12.51 | 994 |
| 26 Abr 2024 | 12.51 | 0.01 | 0.08% | 12.47 | 12.81 | 12.32 | 671 |
| 25 Abr 2024 | 12.50 | -0.50 | -3.85% | 12.60 | 12.80 | 12.41 | 1,269 |
| 24 Abr 2024 | 13.00 | 0.45 | 3.59% | 12.56 | 13.00 | 12.50 | 886 |
| 23 Abr 2024 | 12.55 | -0.17 | -1.34% | 12.56 | 12.81 | 12.48 | 793 |
| 22 Abr 2024 | 12.72 | 0.37 | 3.00% | 12.40 | 12.79 | 12.40 | 946 |
| 19 Abr 2024 | 12.35 | 0.05 | 0.41% | 12.35 | 12.54 | 12.29 | 811 |
| 18 Abr 2024 | 12.30 | -0.16 | -1.28% | 12.56 | 12.60 | 12.30 | 828 |
| 17 Abr 2024 | 12.46 | -0.14 | -1.11% | 12.60 | 13.08 | 12.09 | 1,274 |
| 16 Abr 2024 | 12.60 | -0.08 | -0.63% | 12.90 | 12.90 | 12.46 | 950 |
| 15 Abr 2024 | 12.68 | -0.58 | -4.37% | 13.22 | 13.22 | 12.65 | 1,971 |
| 12 Abr 2024 | 13.26 | -0.24 | -1.78% | 13.28 | 13.29 | 13.00 | 837 |
| 11 Abr 2024 | 13.50 | 0.19 | 1.43% | 13.40 | 13.50 | 13.15 | 1,175 |
| 10 Abr 2024 | 13.31 | -0.09 | -0.67% | 13.40 | 13.50 | 13.18 | 945 |
| 09 Abr 2024 | 13.40 | -0.02 | -0.15% | 13.46 | 13.46 | 13.22 | 1,364 |
| 08 Abr 2024 | 13.42 | -0.16 | -1.18% | 13.32 | 13.49 | 13.27 | 1,109 |
| 05 Abr 2024 | 13.58 | 0.08 | 0.59% | 13.59 | 13.60 | 13.25 | 1,332 |
| 04 Abr 2024 | 13.50 | 0.21 | 1.58% | 13.28 | 13.58 | 13.08 | 1,353 |
| 03 Abr 2024 | 13.29 | 0.16 | 1.22% | 13.06 | 13.29 | 12.95 | 1,384 |
| 02 Abr 2024 | 13.13 | 0.12 | 0.92% | 13.01 | 13.15 | 13.00 | 1,758 |
| 01 Abr 2024 | 13.01 | -0.27 | -2.03% | 13.35 | 13.59 | 13.01 | 2,037 |
| 28 Mar 2024 | 13.28 | -0.14 | -1.04% | 13.45 | 13.58 | 13.21 | 1,331 |
| 27 Mar 2024 | 13.42 | 0.27 | 2.05% | 13.20 | 13.63 | 13.12 | 1,580 |
| 26 Mar 2024 | 13.15 | -0.20 | -1.50% | 13.38 | 13.42 | 13.01 | 1,441 |
| 25 Mar 2024 | 13.35 | -0.25 | -1.84% | 13.62 | 13.66 | 13.30 | 1,376 |
| 22 Mar 2024 | 13.60 | -0.26 | -1.88% | 13.81 | 13.98 | 13.36 | 1,666 |
| 21 Mar 2024 | 13.86 | -0.42 | -2.94% | 14.17 | 14.17 | 13.60 | 1,811 |
| 20 Mar 2024 | 14.28 | 0.01 | 0.07% | 14.55 | 14.88 | 13.80 | 1,708 |
| 19 Mar 2024 | 14.27 | -0.03 | -0.21% | 14.20 | 14.58 | 14.08 | 799 |
| 18 Mar 2024 | 14.30 | -0.33 | -2.26% | 14.48 | 14.65 | 14.02 | 1,054 |
| 15 Mar 2024 | 14.63 | -0.07 | -0.48% | 14.67 | 14.67 | 14.49 | 992 |
| 14 Mar 2024 | 14.70 | -0.17 | -1.14% | 15.00 | 15.00 | 14.50 | 1,300 |
| 13 Mar 2024 | 14.87 | 0.26 | 1.78% | 14.70 | 14.87 | 14.60 | 875 |
| 12 Mar 2024 | 14.61 | -0.27 | -1.81% | 14.86 | 14.86 | 14.44 | 1,301 |
| 11 Mar 2024 | 14.88 | 0.19 | 1.29% | 14.86 | 14.88 | 14.62 | 1,253 |
| 08 Mar 2024 | 14.69 | -0.01 | -0.07% | 14.73 | 14.73 | 14.27 | 1,508 |
| 07 Mar 2024 | 14.70 | -0.11 | -0.74% | 14.72 | 14.86 | 14.56 | 992 |
| 06 Mar 2024 | 14.81 | 0.06 | 0.41% | 14.86 | 14.94 | 14.40 | 1,418 |
| 05 Mar 2024 | 14.75 | 0.02 | 0.14% | 14.76 | 14.88 | 14.35 | 1,114 |
