Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRSR5F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 15.38 | -0.32 | -2.04% | 15.38 | 15.38 | 15.38 | 6 |
| 06 Jun 2024 | 15.70 | 0.70 | 4.67% | 15.49 | 15.70 | 15.49 | 56 |
| 05 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 2 |
| 04 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 1 |
| 03 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 8 |
| 31 May 2024 | 15.00 | -0.50 | -3.23% | 15.01 | 15.01 | 15.00 | 2 |
| 29 May 2024 | 15.50 | 0.50 | 3.33% | 15.00 | 15.50 | 15.00 | 18 |
| 28 May 2024 | 15.00 | -0.49 | -3.16% | 15.00 | 15.00 | 15.00 | 2 |
| 27 May 2024 | 15.49 | 0.00 | 0.00% | 15.49 | 15.49 | 15.49 | 25 |
| 24 May 2024 | 15.49 | -0.01 | -0.06% | 15.49 | 15.49 | 15.49 | 1 |
| 23 May 2024 | 15.50 | -0.98 | -5.95% | 15.50 | 15.50 | 15.50 | 10 |
| 22 May 2024 | 16.48 | -0.01 | -0.06% | 15.99 | 16.49 | 15.01 | 35 |
| 21 May 2024 | 16.49 | 0.45 | 2.81% | 16.04 | 16.49 | 15.01 | 4 |
| 20 May 2024 | 16.04 | 0.04 | 0.25% | 16.23 | 16.23 | 16.03 | 4 |
| 17 May 2024 | 16.00 | 0.41 | 2.63% | 15.60 | 16.00 | 15.60 | 75 |
| 16 May 2024 | 15.59 | 0.12 | 0.78% | 15.59 | 15.60 | 15.59 | 23 |
| 15 May 2024 | 15.47 | -0.02 | -0.13% | 15.37 | 15.47 | 15.37 | 13 |
| 14 May 2024 | 15.49 | 0.49 | 3.27% | 14.84 | 15.49 | 14.84 | 13 |
| 13 May 2024 | 15.00 | -0.62 | -3.97% | 15.01 | 15.01 | 15.00 | 47 |
| 10 May 2024 | 15.62 | 0.02 | 0.13% | 15.64 | 15.64 | 15.62 | 8 |
| 09 May 2024 | 15.60 | 0.00 | 0.00% | 15.50 | 15.60 | 15.50 | 42 |
| 08 May 2024 | 15.60 | -0.15 | -0.95% | 15.75 | 15.75 | 14.81 | 130 |
| 07 May 2024 | 15.75 | -0.05 | -0.32% | 15.78 | 15.78 | 15.75 | 26 |
| 06 May 2024 | 15.80 | -0.18 | -1.13% | 15.82 | 15.85 | 15.50 | 65 |
| 03 May 2024 | 15.98 | 1.18 | 7.97% | 15.00 | 15.98 | 15.00 | 15 |
| 02 May 2024 | 14.80 | -0.90 | -5.73% | 14.80 | 15.00 | 14.80 | 94 |
| 30 Abr 2024 | 15.70 | -0.28 | -1.75% | 15.98 | 15.99 | 15.32 | 110 |
| 29 Abr 2024 | 15.98 | -0.01 | -0.06% | 15.99 | 15.99 | 15.31 | 64 |
| 26 Abr 2024 | 15.99 | 0.43 | 2.76% | 15.50 | 15.99 | 15.02 | 42 |
| 25 Abr 2024 | 15.56 | 0.00 | 0.00% | 15.56 | 15.56 | 15.56 | 0 |
| 24 Abr 2024 | 15.56 | 0.04 | 0.26% | 15.56 | 15.56 | 15.56 | 4 |
| 23 Abr 2024 | 15.52 | 0.42 | 2.78% | 15.52 | 15.52 | 15.52 | 1 |
| 22 Abr 2024 | 15.10 | 0.10 | 0.67% | 15.00 | 16.00 | 15.00 | 109 |
| 19 Abr 2024 | 15.00 | -0.26 | -1.70% | 15.10 | 15.10 | 15.00 | 29 |
| 18 Abr 2024 | 15.26 | -0.43 | -2.74% | 15.26 | 15.26 | 15.26 | 5 |
| 17 Abr 2024 | 15.69 | -0.31 | -1.94% | 15.73 | 15.73 | 15.50 | 27 |
| 16 Abr 2024 | 16.00 | 0.29 | 1.85% | 16.00 | 16.00 | 16.00 | 1 |
| 15 Abr 2024 | 15.71 | -0.78 | -4.73% | 15.71 | 15.71 | 15.71 | 1 |
| 12 Abr 2024 | 16.49 | 0.00 | 0.00% | 16.49 | 16.50 | 16.49 | 12 |
| 11 Abr 2024 | 16.49 | 0.49 | 3.06% | 15.71 | 16.49 | 15.71 | 10 |
| 10 Abr 2024 | 16.00 | -0.41 | -2.50% | 16.07 | 16.43 | 16.00 | 150 |
| 09 Abr 2024 | 16.41 | 0.49 | 3.08% | 15.92 | 16.41 | 15.00 | 106 |
| 08 Abr 2024 | 15.92 | -0.09 | -0.56% | 16.00 | 16.44 | 15.90 | 84 |
| 05 Abr 2024 | 16.01 | -0.21 | -1.29% | 16.14 | 16.14 | 16.00 | 34 |
| 04 Abr 2024 | 16.22 | -1.22 | -7.00% | 16.42 | 16.42 | 16.17 | 45 |
| 03 Abr 2024 | 17.44 | 0.00 | 0.00% | 17.25 | 17.44 | 16.15 | 33 |
| 02 Abr 2024 | 17.44 | 0.43 | 2.53% | 16.16 | 17.44 | 16.16 | 34 |
| 01 Abr 2024 | 17.01 | 0.01 | 0.06% | 17.00 | 17.01 | 17.00 | 51 |
| 28 Mar 2024 | 17.00 | 0.85 | 5.26% | 16.11 | 17.98 | 16.11 | 10 |
| 27 Mar 2024 | 16.15 | -1.83 | -10.18% | 17.98 | 17.98 | 16.15 | 88 |
| 26 Mar 2024 | 17.98 | 1.47 | 8.90% | 17.98 | 17.98 | 17.98 | 1 |
| 25 Mar 2024 | 16.51 | -1.48 | -8.23% | 17.99 | 17.99 | 16.51 | 43 |
| 22 Mar 2024 | 17.99 | 0.00 | 0.00% | 17.99 | 17.99 | 17.99 | 3 |
| 21 Mar 2024 | 17.99 | 0.00 | 0.00% | 17.99 | 17.99 | 17.99 | 21 |
| 20 Mar 2024 | 17.99 | 1.94 | 12.09% | 17.98 | 17.99 | 17.98 | 6 |
| 19 Mar 2024 | 16.05 | 0.00 | 0.00% | 16.05 | 16.05 | 16.05 | 0 |
| 18 Mar 2024 | 16.05 | -0.49 | -2.96% | 18.00 | 18.00 | 16.05 | 20 |
| 15 Mar 2024 | 16.54 | -1.44 | -8.01% | 17.49 | 17.50 | 16.50 | 39 |
| 14 Mar 2024 | 17.98 | 1.87 | 11.61% | 18.04 | 18.04 | 17.98 | 3 |
| 13 Mar 2024 | 16.11 | 0.06 | 0.37% | 18.05 | 18.05 | 16.11 | 48 |
| 12 Mar 2024 | 16.05 | -0.66 | -3.95% | 16.10 | 17.94 | 16.00 | 47 |
| 11 Mar 2024 | 16.71 | -1.36 | -7.53% | 17.99 | 18.20 | 16.30 | 171 |
