Cotação atual, histórico e gráfico do papel: BRSR6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BRSR6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,03%	-0,12	11,57	11,71	11,56	11,98	23M	5.626
16/05/2024	3,36%	0,38	11,69	11,31	11,31	11,95	47M	8.555
15/05/2024	4,72%	0,51	11,31	10,70	10,68	11,38	50M	8.604
14/05/2024	-0,37%	-0,04	10,80	10,82	10,71	10,98	25M	4.676
13/05/2024	-2,69%	-0,30	10,84	11,09	10,73	11,14	39M	7.874
10/05/2024	-0,45%	-0,05	11,14	11,18	11,08	11,33	20M	4.398
09/05/2024	-1,32%	-0,15	11,19	11,31	11,05	11,31	28M	5.617
08/05/2024	0,80%	0,09	11,34	11,25	10,95	11,60	69M	12.766
07/05/2024	-7,41%	-0,90	11,25	12,14	11,21	12,15	69M	11.600
06/05/2024	-3,34%	-0,42	12,15	12,00	11,70	12,43	94M	14.274
03/05/2024	-0,32%	-0,04	12,57	12,67	12,48	12,90	20M	3.487
02/05/2024	0,08%	0,01	12,61	12,38	12,34	12,69	11M	3.229
30/04/2024	-0,55%	-0,07	12,60	12,67	12,45	12,99	31M	8.307
29/04/2024	1,44%	0,18	12,67	12,53	12,47	12,67	15M	2.489
26/04/2024	1,22%	0,15	12,49	12,45	12,45	12,60	12M	4.050
25/04/2024	-2,06%	-0,26	12,34	12,63	12,33	12,63	13M	5.309
24/04/2024	0,40%	0,05	12,60	12,55	12,45	12,77	15M	3.928
23/04/2024	-0,16%	-0,02	12,55	12,57	12,48	12,64	8M	1.817
22/04/2024	1,37%	0,17	12,57	12,37	12,37	12,63	10M	2.684
19/04/2024	0,49%	0,06	12,40	12,34	12,28	12,47	15M	3.325
18/04/2024	-0,64%	-0,08	12,34	12,42	12,33	12,64	12M	3.016
17/04/2024	-1,51%	-0,19	12,42	12,70	12,33	12,85	28M	7.263
16/04/2024	-1,02%	-0,13	12,61	12,71	12,47	12,74	29M	7.269
15/04/2024	-2,82%	-0,37	12,74	13,10	12,73	13,11	32M	7.794
12/04/2024	-1,65%	-0,22	13,11	13,33	13,05	13,44	14M	4.016
11/04/2024	-0,07%	-0,01	13,33	13,34	13,12	13,47	14M	3.336
10/04/2024	-0,74%	-0,10	13,34	13,48	13,28	13,48	22M	6.800
09/04/2024	-0,22%	-0,03	13,44	13,47	13,33	13,51	7M	2.496
08/04/2024	0,75%	0,10	13,47	13,37	13,35	13,59	10M	3.296
05/04/2024	-0,37%	-0,05	13,37	13,35	13,32	13,53	10M	3.111
04/04/2024	1,51%	0,20	13,42	13,27	13,25	13,46	16M	3.833
03/04/2024	0,46%	0,06	13,22	13,22	12,98	13,32	21M	5.402
02/04/2024	-0,08%	-0,01	13,16	13,09	13,05	13,25	16M	4.495
01/04/2024	-1,35%	-0,18	13,17	13,37	13,03	13,48	23M	6.152
28/03/2024	-1,40%	-0,19	13,35	13,55	13,30	13,58	15M	4.251
27/03/2024	1,73%	0,23	13,54	13,32	13,25	13,60	20M	6.996
26/03/2024	-1,33%	-0,18	13,31	13,49	13,28	13,55	18M	4.376
25/03/2024	-1,32%	-0,18	13,49	13,67	13,43	13,83	15M	3.446
22/03/2024	-2,36%	-0,33	13,67	13,94	13,46	14,03	26M	8.100
21/03/2024	-3,45%	-0,50	14,00	14,41	13,88	14,48	33M	7.418
20/03/2024	-1,49%	-0,22	14,50	14,75	14,09	14,81	35M	5.960
19/03/2024	-2,45%	-0,37	14,72	14,90	14,50	14,98	23M	2.992
18/03/2024	1,00%	0,15	15,09	14,73	14,73	15,09	17M	3.268
15/03/2024	-0,40%	-0,06	14,94	14,91	14,85	15,04	15M	3.296
14/03/2024	-0,53%	-0,08	15,00	15,08	14,90	15,24	8M	3.123
13/03/2024	0,27%	0,04	15,08	14,93	14,90	15,19	13M	3.059
12/03/2024	0,20%	0,03	15,04	15,04	14,90	15,08	10M	2.347
11/03/2024	-0,13%	-0,02	15,01	14,98	14,85	15,14	9M	2.493
08/03/2024	0,67%	0,10	15,03	14,90	14,72	15,05	10M	2.731
07/03/2024	0,00%	0,00	14,93	14,99	14,88	15,01	11M	3.260
06/03/2024	0,54%	0,08	14,93	14,93	14,80	15,10	14M	4.099
05/03/2024	0,13%	0,02	14,85	14,84	14,62	14,93	23M	6.091
04/03/2024	-0,54%	-0,08	14,83	14,93	14,79	15,17	27M	5.133
01/03/2024	-3,37%	-0,52	14,91	15,11	14,60	15,15	56M	9.176
29/02/2024	-1,15%	-0,18	15,43	15,52	15,25	15,70	22M	6.089
28/02/2024	1,30%	0,20	15,61	15,43	15,39	15,73	21M	5.712
27/02/2024	1,31%	0,20	15,41	15,25	15,21	15,43	12M	4.361
26/02/2024	0,60%	0,09	15,21	15,09	15,03	15,21	8M	2.302
23/02/2024	-1,63%	-0,25	15,12	15,33	15,02	15,35	13M	3.328
22/02/2024	0,00%	0,00	15,37	15,45	15,16	15,45	10M	2.880
21/02/2024	-0,52%	-0,08	15,37	15,45	15,30	15,48	12M	2.705
20/02/2024	2,59%	0,39	15,45	15,04	15,02	15,48	20M	4.417
19/02/2024	0,94%	0,14	15,06	14,74	14,71	15,10	9M	2.581
16/02/2024	0,00%	0,00	14,92	14,89	14,64	15,02	9M	2.791
15/02/2024	1,36%	0,20	14,92	14,71	14,66	15,09	18M	3.688
14/02/2024	-2,06%	-0,31	14,72	14,95	14,60	14,95	15M	3.423
09/02/2024	8,05%	1,12	15,03	14,00	13,95	15,27	55M	10.794
08/02/2024	-4,73%	-0,69	13,91	14,60	13,87	14,65	16M	3.983
07/02/2024	0,34%	0,05	14,60	14,49	14,34	14,60	14M	3.606
06/02/2024	-0,89%	-0,13	14,55	14,64	14,46	14,80	15M	4.189
05/02/2024	-1,08%	-0,16	14,68	14,75	14,61	14,90	18M	5.068
02/02/2024	0,47%	0,07	14,84	14,81	14,60	14,98	34M	5.611
01/02/2024	0,14%	0,02	14,77	14,80	14,57	14,93	60M	9.815
31/01/2024	2,93%	0,42	14,75	14,39	14,32	14,78	32M	5.288
30/01/2024	-0,83%	-0,12	14,33	14,43	14,24	14,48	13M	3.299
29/01/2024	0,35%	0,05	14,45	14,40	14,19	14,48	19M	5.104
26/01/2024	0,98%	0,14	14,40	14,26	14,19	14,40	13M	3.457
25/01/2024	0,85%	0,12	14,26	14,11	14,10	14,40	14M	4.360
24/01/2024	1,65%	0,23	14,14	13,99	13,98	14,28	21M	4.677
23/01/2024	2,81%	0,38	13,91	13,56	13,45	14,00	16M	4.240
22/01/2024	-3,08%	-0,43	13,53	13,93	13,44	13,93	17M	4.693
19/01/2024	0,50%	0,07	13,96	13,89	13,78	13,96	22M	5.845
18/01/2024	1,91%	0,26	13,89	13,64	13,46	13,89	19M	6.323
17/01/2024	1,41%	0,19	13,63	13,40	13,23	13,69	20M	5.685
16/01/2024	-1,90%	-0,26	13,44	13,60	13,37	13,67	12M	4.377
15/01/2024	-0,15%	-0,02	13,70	13,70	13,58	13,77	10M	2.874
12/01/2024	0,51%	0,07	13,72	13,65	13,55	13,79	16M	4.356
11/01/2024	1,19%	0,16	13,65	13,56	13,39	13,74	15M	4.027
10/01/2024	0,37%	0,05	13,49	13,44	13,27	13,57	19M	4.220
09/01/2024	0,00%	0,00	13,44	13,40	13,27	13,45	11M	3.062
08/01/2024	1,51%	0,20	13,44	13,24	13,06	13,47	15M	3.666
05/01/2024	3,28%	0,42	13,24	12,85	12,71	13,29	19M	4.794
04/01/2024	-0,85%	-0,11	12,82	12,94	12,65	12,97	16M	3.929
03/01/2024	0,78%	0,10	12,93	12,77	12,66	13,03	12M	2.924
02/01/2024	-3,90%	-0,52	12,83	13,30	12,78	13,34	24M	6.483
28/12/2023	1,21%	0,16	13,35	13,20	13,10	13,35	15M	2.627
27/12/2023	1,00%	0,13	13,19	13,06	12,98	13,19	10M	2.712
26/12/2023	0,31%	0,04	13,06	13,03	12,98	13,15	9M	2.531
22/12/2023	0,70%	0,09	13,02	12,92	12,82	13,02	11M	3.341
21/12/2023	0,54%	0,07	12,93	12,96	12,84	12,98	13M	3.503
20/12/2023	0,08%	0,01	12,86	12,90	12,71	12,95	18M	5.482
19/12/2023	1,34%	0,17	12,85	13,00	12,71	13,28	36M	5.550
18/12/2023	-0,55%	-0,07	12,68	12,75	12,52	12,82	20M	4.676
15/12/2023	1,11%	0,14	12,75	12,65	12,46	12,79	19M	5.084
14/12/2023	2,02%	0,25	12,61	12,37	12,35	12,61	22M	6.153
13/12/2023	2,15%	0,26	12,36	12,15	12,08	12,40	23M	5.703
12/12/2023	0,41%	0,05	12,10	12,11	11,96	12,17	16M	3.552
11/12/2023	-1,39%	-0,17	12,05	12,22	11,76	12,22	22M	6.102
08/12/2023	0,00%	0,00	12,22	12,22	12,04	12,25	17M	4.636
07/12/2023	-0,57%	-0,07	12,22	12,33	12,14	12,35	14M	3.256
06/12/2023	-0,97%	-0,12	12,29	12,49	12,29	12,50	13M	3.521
05/12/2023	2,31%	0,28	12,41	12,13	12,06	12,47	18M	4.965
04/12/2023	0,00%	0,00	12,13	12,13	11,97	12,20	13M	3.637
01/12/2023	0,33%	0,04	12,13	12,09	12,00	12,31	31M	6.115
30/11/2023	0,17%	0,02	12,09	12,10	11,95	12,15	18M	4.903
29/11/2023	1,68%	0,20	12,07	11,97	11,83	12,18	24M	5.362
28/11/2023	3,40%	0,39	11,87	11,48	11,48	11,93	24M	5.089
27/11/2023	0,70%	0,08	11,48	11,40	11,34	11,57	17M	4.706
24/11/2023	-1,30%	-0,15	11,40	11,57	11,31	11,60	18M	7.641
23/11/2023	0,61%	0,07	11,55	11,50	11,42	11,73	8M	1.916
22/11/2023	0,61%	0,07	11,48	11,46	11,39	11,65	23M	6.584
21/11/2023	-1,98%	-0,23	11,41	11,64	11,33	11,68	21M	4.179
20/11/2023	0,69%	0,08	11,64	11,67	11,49	11,73	23M	5.179
17/11/2023	-1,11%	-0,13	11,56	11,69	11,51	11,82	19M	4.151
16/11/2023	2,45%	0,28	11,69	11,41	11,41	11,71	31M	8.305
14/11/2023	-0,26%	-0,03	11,41	10,91	10,90	11,75	34M	6.560
13/11/2023	-2,22%	-0,26	11,44	11,70	11,40	11,76	20M	4.299
10/11/2023	3,08%	0,35	11,70	11,36	11,36	11,73	20M	3.742
09/11/2023	0,53%	0,06	11,35	11,30	11,22	11,59	30M	5.103
08/11/2023	1,44%	0,16	11,29	11,11	11,11	11,39	23M	6.827
07/11/2023	0,09%	0,01	11,13	11,01	11,01	11,21	24M	7.382
06/11/2023	-1,51%	-0,17	11,12	11,27	10,94	11,39	21M	6.434
03/11/2023	3,58%	0,39	11,29	11,03	11,00	11,44	24M	6.314
01/11/2023	-	-	10,90	10,93	10,83	11,02	28M	7.730

Date,Open,High,Low,Close,Volume
17-May-24,11.71,11.98,11.56,11.57,23392899
16-May-24,11.31,11.95,11.31,11.69,47164535
15-May-24,10.70,11.38,10.68,11.31,49662929
14-May-24,10.82,10.98,10.71,10.80,24635262
13-May-24,11.09,11.14,10.73,10.84,38601182
10-May-24,11.18,11.33,11.08,11.14,20330220
09-May-24,11.31,11.31,11.05,11.19,28484554
08-May-24,11.25,11.60,10.95,11.34,69487878
07-May-24,12.14,12.15,11.21,11.25,69473179
06-May-24,12.00,12.43,11.70,12.15,93644381
03-May-24,12.67,12.90,12.48,12.57,20017481
02-May-24,12.38,12.69,12.34,12.61,11069726
30-Apr-24,12.67,12.99,12.45,12.60,31387745
29-Apr-24,12.53,12.67,12.47,12.67,14553231
26-Apr-24,12.45,12.60,12.45,12.49,11527712
25-Apr-24,12.63,12.63,12.33,12.34,13433173
24-Apr-24,12.55,12.77,12.45,12.60,14541896
23-Apr-24,12.57,12.64,12.48,12.55,7709310
22-Apr-24,12.37,12.63,12.37,12.57,9746142
19-Apr-24,12.34,12.47,12.28,12.40,15443091
18-Apr-24,12.42,12.64,12.33,12.34,11561238
17-Apr-24,12.70,12.85,12.33,12.42,28459994
16-Apr-24,12.71,12.74,12.47,12.61,29313514
15-Apr-24,13.10,13.11,12.73,12.74,32241731
12-Apr-24,13.33,13.44,13.05,13.11,14223995
11-Apr-24,13.34,13.47,13.12,13.33,13572844
10-Apr-24,13.48,13.48,13.28,13.34,22336082
09-Apr-24,13.47,13.51,13.33,13.44,7471703
08-Apr-24,13.37,13.59,13.35,13.47,10475295
05-Apr-24,13.35,13.53,13.32,13.37,10231751
04-Apr-24,13.27,13.46,13.25,13.42,15678202
03-Apr-24,13.22,13.32,12.98,13.22,20733965
02-Apr-24,13.09,13.25,13.05,13.16,16399746
01-Apr-24,13.37,13.48,13.03,13.17,22775483
28-Mar-24,13.55,13.58,13.30,13.35,14844193
27-Mar-24,13.32,13.60,13.25,13.54,20293833
26-Mar-24,13.49,13.55,13.28,13.31,17843150
25-Mar-24,13.67,13.83,13.43,13.49,14764735
22-Mar-24,13.94,14.03,13.46,13.67,25936469
21-Mar-24,14.41,14.48,13.88,14.00,33489921
20-Mar-24,14.75,14.81,14.09,14.50,34997909
19-Mar-24,14.90,14.98,14.50,14.72,23324712
18-Mar-24,14.73,15.09,14.73,15.09,17375435
15-Mar-24,14.91,15.04,14.85,14.94,14899303
14-Mar-24,15.08,15.24,14.90,15.00,8036399
13-Mar-24,14.93,15.19,14.90,15.08,12954872
12-Mar-24,15.04,15.08,14.90,15.04,9517867
11-Mar-24,14.98,15.14,14.85,15.01,8623191
08-Mar-24,14.90,15.05,14.72,15.03,9628104
07-Mar-24,14.99,15.01,14.88,14.93,10989922
06-Mar-24,14.93,15.10,14.80,14.93,14241498
05-Mar-24,14.84,14.93,14.62,14.85,23436155
04-Mar-24,14.93,15.17,14.79,14.83,27142594
01-Mar-24,15.11,15.15,14.60,14.91,55974745
29-Feb-24,15.52,15.70,15.25,15.43,22142854
28-Feb-24,15.43,15.73,15.39,15.61,20854530
27-Feb-24,15.25,15.43,15.21,15.41,11717779
26-Feb-24,15.09,15.21,15.03,15.21,8362539
23-Feb-24,15.33,15.35,15.02,15.12,13268590
22-Feb-24,15.45,15.45,15.16,15.37,10212536
21-Feb-24,15.45,15.48,15.30,15.37,12265474
20-Feb-24,15.04,15.48,15.02,15.45,19612887
19-Feb-24,14.74,15.10,14.71,15.06,8581971
16-Feb-24,14.89,15.02,14.64,14.92,8725400
15-Feb-24,14.71,15.09,14.66,14.92,18027327
14-Feb-24,14.95,14.95,14.60,14.72,14963378
09-Feb-24,14.00,15.27,13.95,15.03,55388899
08-Feb-24,14.60,14.65,13.87,13.91,15872812
07-Feb-24,14.49,14.60,14.34,14.60,13548847
06-Feb-24,14.64,14.80,14.46,14.55,15166100
05-Feb-24,14.75,14.90,14.61,14.68,18065189
02-Feb-24,14.81,14.98,14.60,14.84,33595373
01-Feb-24,14.80,14.93,14.57,14.77,59595759
31-Jan-24,14.39,14.78,14.32,14.75,31919731
30-Jan-24,14.43,14.48,14.24,14.33,12705412
29-Jan-24,14.40,14.48,14.19,14.45,19258323
26-Jan-24,14.26,14.40,14.19,14.40,13229389
25-Jan-24,14.11,14.40,14.10,14.26,13980681
24-Jan-24,13.99,14.28,13.98,14.14,20906728
23-Jan-24,13.56,14.00,13.45,13.91,16148216
22-Jan-24,13.93,13.93,13.44,13.53,16574021
19-Jan-24,13.89,13.96,13.78,13.96,21848707
18-Jan-24,13.64,13.89,13.46,13.89,18903391
17-Jan-24,13.40,13.69,13.23,13.63,19979511
16-Jan-24,13.60,13.67,13.37,13.44,12440053
15-Jan-24,13.70,13.77,13.58,13.70,10123930
12-Jan-24,13.65,13.79,13.55,13.72,15563911
11-Jan-24,13.56,13.74,13.39,13.65,14513750
10-Jan-24,13.44,13.57,13.27,13.49,18699824
09-Jan-24,13.40,13.45,13.27,13.44,11039411
08-Jan-24,13.24,13.47,13.06,13.44,14742071
05-Jan-24,12.85,13.29,12.71,13.24,19101953
04-Jan-24,12.94,12.97,12.65,12.82,15611381
03-Jan-24,12.77,13.03,12.66,12.93,12269950
02-Jan-24,13.30,13.34,12.78,12.83,23730226
28-Dec-23,13.20,13.35,13.10,13.35,14950981
27-Dec-23,13.06,13.19,12.98,13.19,9521659
26-Dec-23,13.03,13.15,12.98,13.06,9392526
22-Dec-23,12.92,13.02,12.82,13.02,10895840
21-Dec-23,12.96,12.98,12.84,12.93,12772545
20-Dec-23,12.90,12.95,12.71,12.86,18309679
19-Dec-23,13.00,13.28,12.71,12.85,35843684
18-Dec-23,12.75,12.82,12.52,12.68,20086540
15-Dec-23,12.65,12.79,12.46,12.75,19265398
14-Dec-23,12.37,12.61,12.35,12.61,22349220
13-Dec-23,12.15,12.40,12.08,12.36,23038494
12-Dec-23,12.11,12.17,11.96,12.10,16063452
11-Dec-23,12.22,12.22,11.76,12.05,21751721
08-Dec-23,12.22,12.25,12.04,12.22,16746247
07-Dec-23,12.33,12.35,12.14,12.22,14221091
06-Dec-23,12.49,12.50,12.29,12.29,13179286
05-Dec-23,12.13,12.47,12.06,12.41,18470861
04-Dec-23,12.13,12.20,11.97,12.13,13256496
01-Dec-23,12.09,12.31,12.00,12.13,31473089
30-Nov-23,12.10,12.15,11.95,12.09,18002351
29-Nov-23,11.97,12.18,11.83,12.07,23903432
28-Nov-23,11.48,11.93,11.48,11.87,23753116
27-Nov-23,11.40,11.57,11.34,11.48,16511857
24-Nov-23,11.57,11.60,11.31,11.40,18145803
23-Nov-23,11.50,11.73,11.42,11.55,8260234
22-Nov-23,11.46,11.65,11.39,11.48,22918465
21-Nov-23,11.64,11.68,11.33,11.41,21461873
20-Nov-23,11.67,11.73,11.49,11.64,23350486
17-Nov-23,11.69,11.82,11.51,11.56,19411655
16-Nov-23,11.41,11.71,11.41,11.69,31235062
14-Nov-23,10.91,11.75,10.90,11.41,33836247
13-Nov-23,11.70,11.76,11.40,11.44,19873206
10-Nov-23,11.36,11.73,11.36,11.70,20313010
09-Nov-23,11.30,11.59,11.22,11.35,30466401
08-Nov-23,11.11,11.39,11.11,11.29,23254082
07-Nov-23,11.01,11.21,11.01,11.13,24306561
06-Nov-23,11.27,11.39,10.94,11.12,21382801
03-Nov-23,11.03,11.44,11.00,11.29,23632405
01-Nov-23,10.93,11.02,10.83,10.90,27697283

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRSR6