Cotação atual, histórico e gráfico do papel: BRSR6

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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/20190,35%0,0925,5025,4125,1925,5620M4.744
14/02/20195,00%1,2125,4124,3424,3225,4158M11.997
13/02/2019-2,42%-0,6024,2024,9024,2025,3133M8.837
12/02/20195,08%1,2024,8023,8023,7025,4383M15.176
11/02/2019-1,09%-0,2623,6023,9023,2223,9024M3.998
08/02/20191,58%0,3723,8623,3022,5823,8622M4.320
07/02/20190,17%0,0423,4923,5023,0023,8420M3.904
06/02/2019-4,40%-1,0823,4524,5323,4524,5529M6.870
05/02/20193,20%0,7624,5323,7723,6324,6041M5.569
04/02/20193,35%0,7723,7722,8622,8623,8832M4.439
01/02/2019-2,13%-0,5023,0023,5622,6523,5653M11.906
31/01/2019-1,14%-0,2723,5023,7823,2723,8337M6.194
30/01/20191,15%0,2723,7723,5222,9923,7731M8.360
29/01/20192,17%0,5023,5023,0922,9023,5021M5.013
28/01/2019-0,43%-0,1023,0022,9922,7423,3836M7.369
24/01/20190,48%0,1123,1023,0022,8123,2135M6.360
23/01/20193,79%0,8422,9922,1721,8022,9937M7.482
22/01/2019-1,99%-0,4522,1522,6021,9322,7831M7.512
21/01/2019-2,16%-0,5022,6023,0922,5923,0917M3.872
18/01/2019-0,43%-0,1023,1023,4422,8023,4425M5.982
17/01/2019-1,28%-0,3023,2023,4523,0223,5224M5.633
16/01/2019-0,84%-0,2023,5023,5523,2023,5927M4.403
15/01/2019-0,21%-0,0523,7023,6723,5423,8325M4.824
14/01/20191,80%0,4223,7523,6523,2624,0026M5.638
11/01/20190,26%0,0623,3323,2923,0023,6530M7.717
10/01/20190,04%0,0123,2723,1923,0023,5419M5.700
09/01/20192,02%0,4623,2622,8122,7223,2624M5.357
08/01/20192,24%0,5022,8022,3022,0622,8020M5.025
07/01/2019-0,89%-0,2022,3021,9921,7322,4039M7.518
04/01/2019-0,84%-0,1922,5022,6922,1122,7739M8.091
03/01/2019-0,87%-0,2022,6922,9422,0422,9432M8.316
02/01/20193,20%0,7122,8922,2121,8323,0719M4.583
28/12/20182,73%0,5922,1821,6921,5022,2538M9.814
27/12/20183,05%0,6421,5920,9520,6921,6030M4.965
26/12/2018-2,01%-0,4320,9521,1020,5021,3519M3.807
21/12/2018-0,37%-0,0821,3821,2521,0021,5931M5.819
20/12/20180,09%0,0221,4621,4921,0521,6928M8.604
19/12/2018-1,52%-0,3321,4421,7921,3322,0025M4.857
18/12/20180,09%0,0221,7721,7721,4621,9232M6.868
17/12/2018-3,03%-0,6821,7522,4321,5922,6523M5.341
14/12/20181,72%0,3822,4322,0521,8422,8855M9.792
13/12/20180,23%0,0522,0522,1321,7322,1539M7.939
12/12/20183,63%0,7722,0021,2721,2622,0843M11.058
11/12/20180,43%0,0921,2321,2620,8021,4015M4.129
10/12/2018-0,38%-0,0821,1421,2620,9421,4833M11.230
07/12/2018-2,66%-0,5821,2221,8021,1021,8022M6.106
06/12/20180,93%0,2021,8021,4520,9421,8522M6.788
05/12/20180,00%0,0021,6021,6021,3921,7319M4.383
04/12/2018-0,92%-0,2021,6021,8121,1521,8231M7.855
03/12/2018-0,14%-0,0321,8021,9721,5822,2542M9.687
30/11/2018-0,09%-0,0221,8321,8021,4821,9842M8.422
29/11/20180,74%0,1621,8521,7121,4221,9927M6.753
28/11/20184,63%0,9621,6920,8020,8021,8982M12.037
27/11/20183,60%0,7220,7320,0919,6920,7743M9.297
26/11/2018-3,75%-0,7820,0120,1819,5820,6757M9.913
23/11/2018-0,53%-0,1120,7921,0020,5621,1056M14.798
22/11/20183,72%0,7520,9020,4020,2720,9437M7.809
21/11/20180,20%0,0420,1520,0219,7820,3654M11.123
19/11/2018-1,47%-0,3020,1120,3019,7720,3035M9.127
16/11/20184,67%0,9120,4119,6019,5220,4151M9.537
14/11/2018-3,94%-0,8019,5020,2919,2020,3064M15.992
13/11/20181,50%0,3020,3020,3720,1020,6041M9.750
12/11/20181,01%0,2020,0019,8519,6520,0020M5.397
09/11/20182,59%0,5019,8019,3019,0419,8930M9.614
08/11/2018-1,13%-0,2219,3019,6519,1120,1139M11.911
07/11/2018-1,61%-0,3219,5220,0019,4620,0845M9.507
06/11/20180,30%0,0619,8419,8119,3820,0032M8.230
05/11/2018-0,35%-0,0719,7819,8019,3420,1546M13.609
01/11/2018-0,05%-0,0119,8519,7819,5220,4248M12.820
31/10/20183,44%0,6619,8619,2418,8119,8637M9.298
30/10/20181,16%0,2219,2019,0018,7919,5033M8.065
29/10/2018-1,40%-0,2718,9820,0018,6520,2657M16.723
26/10/20182,67%0,5019,2518,8318,5319,2535M8.519
25/10/20183,31%0,6018,7518,1418,1418,8026M6.653
24/10/2018-1,36%-0,2518,1518,5518,0018,7522M6.153
23/10/2018-1,97%-0,3718,4018,7818,3418,7823M5.319
22/10/20182,57%0,4718,7718,4018,2218,8236M7.383
19/10/2018-1,61%-0,3018,3018,6218,2818,9016M3.944
18/10/2018-1,48%-0,2818,6018,8818,5318,9014M3.762
17/10/20181,51%0,2818,8818,3518,3318,9014M3.832
16/10/20181,31%0,2418,6018,5018,2918,6016M4.025
15/10/20181,44%0,2618,3618,4318,0918,5911M3.382
11/10/2018-0,11%-0,0218,1018,1617,6518,3519M5.788
10/10/2018-3,97%-0,7518,1218,6717,8618,6719M6.171
09/10/2018-1,20%-0,2318,8718,8518,4419,0044M9.875
08/10/201811,70%2,0019,1018,0018,0019,4558M12.206
05/10/20180,12%0,0217,1017,0316,9517,2723M5.924
04/10/20180,59%0,1017,0816,8416,3717,1222M6.085
03/10/20188,08%1,2716,9816,2016,2016,9827M5.912
02/10/20185,29%0,7915,7115,0815,0815,8419M5.348
01/10/2018-0,40%-0,0614,9214,9914,5015,0314M4.153
28/09/20180,33%0,0514,9814,9114,7215,0326M3.324
27/09/20181,91%0,2814,9314,6414,6315,2921M6.108
26/09/20180,76%0,1114,6514,5314,5014,9015M4.258
25/09/2018-0,27%-0,0414,5414,5014,0814,548M2.725
24/09/2018-1,75%-0,2614,5814,8914,4714,904M1.369
21/09/20183,78%0,5414,8414,4714,3014,8413M3.727
20/09/2018-0,69%-0,1014,3014,6014,1714,618M1.958
19/09/2018-0,69%-0,1014,4014,2914,2914,9413M4.791
18/09/20180,83%0,1214,5014,3314,2614,657M2.400
17/09/20182,71%0,3814,3814,0614,0414,498M1.959


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br