Cotação atual, histórico e gráfico do papel: BRSR6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,35% | 0,09 | 25,50 | 25,41 | 25,19 | 25,56 | 20M | 4.744 |
| 14/02/2019 | 5,00% | 1,21 | 25,41 | 24,34 | 24,32 | 25,41 | 58M | 11.997 |
| 13/02/2019 | -2,42% | -0,60 | 24,20 | 24,90 | 24,20 | 25,31 | 33M | 8.837 |
| 12/02/2019 | 5,08% | 1,20 | 24,80 | 23,80 | 23,70 | 25,43 | 83M | 15.176 |
| 11/02/2019 | -1,09% | -0,26 | 23,60 | 23,90 | 23,22 | 23,90 | 24M | 3.998 |
| 08/02/2019 | 1,58% | 0,37 | 23,86 | 23,30 | 22,58 | 23,86 | 22M | 4.320 |
| 07/02/2019 | 0,17% | 0,04 | 23,49 | 23,50 | 23,00 | 23,84 | 20M | 3.904 |
| 06/02/2019 | -4,40% | -1,08 | 23,45 | 24,53 | 23,45 | 24,55 | 29M | 6.870 |
| 05/02/2019 | 3,20% | 0,76 | 24,53 | 23,77 | 23,63 | 24,60 | 41M | 5.569 |
| 04/02/2019 | 3,35% | 0,77 | 23,77 | 22,86 | 22,86 | 23,88 | 32M | 4.439 |
| 01/02/2019 | -2,13% | -0,50 | 23,00 | 23,56 | 22,65 | 23,56 | 53M | 11.906 |
| 31/01/2019 | -1,14% | -0,27 | 23,50 | 23,78 | 23,27 | 23,83 | 37M | 6.194 |
| 30/01/2019 | 1,15% | 0,27 | 23,77 | 23,52 | 22,99 | 23,77 | 31M | 8.360 |
| 29/01/2019 | 2,17% | 0,50 | 23,50 | 23,09 | 22,90 | 23,50 | 21M | 5.013 |
| 28/01/2019 | -0,43% | -0,10 | 23,00 | 22,99 | 22,74 | 23,38 | 36M | 7.369 |
| 24/01/2019 | 0,48% | 0,11 | 23,10 | 23,00 | 22,81 | 23,21 | 35M | 6.360 |
| 23/01/2019 | 3,79% | 0,84 | 22,99 | 22,17 | 21,80 | 22,99 | 37M | 7.482 |
| 22/01/2019 | -1,99% | -0,45 | 22,15 | 22,60 | 21,93 | 22,78 | 31M | 7.512 |
| 21/01/2019 | -2,16% | -0,50 | 22,60 | 23,09 | 22,59 | 23,09 | 17M | 3.872 |
| 18/01/2019 | -0,43% | -0,10 | 23,10 | 23,44 | 22,80 | 23,44 | 25M | 5.982 |
| 17/01/2019 | -1,28% | -0,30 | 23,20 | 23,45 | 23,02 | 23,52 | 24M | 5.633 |
| 16/01/2019 | -0,84% | -0,20 | 23,50 | 23,55 | 23,20 | 23,59 | 27M | 4.403 |
| 15/01/2019 | -0,21% | -0,05 | 23,70 | 23,67 | 23,54 | 23,83 | 25M | 4.824 |
| 14/01/2019 | 1,80% | 0,42 | 23,75 | 23,65 | 23,26 | 24,00 | 26M | 5.638 |
| 11/01/2019 | 0,26% | 0,06 | 23,33 | 23,29 | 23,00 | 23,65 | 30M | 7.717 |
| 10/01/2019 | 0,04% | 0,01 | 23,27 | 23,19 | 23,00 | 23,54 | 19M | 5.700 |
| 09/01/2019 | 2,02% | 0,46 | 23,26 | 22,81 | 22,72 | 23,26 | 24M | 5.357 |
| 08/01/2019 | 2,24% | 0,50 | 22,80 | 22,30 | 22,06 | 22,80 | 20M | 5.025 |
| 07/01/2019 | -0,89% | -0,20 | 22,30 | 21,99 | 21,73 | 22,40 | 39M | 7.518 |
| 04/01/2019 | -0,84% | -0,19 | 22,50 | 22,69 | 22,11 | 22,77 | 39M | 8.091 |
| 03/01/2019 | -0,87% | -0,20 | 22,69 | 22,94 | 22,04 | 22,94 | 32M | 8.316 |
| 02/01/2019 | 3,20% | 0,71 | 22,89 | 22,21 | 21,83 | 23,07 | 19M | 4.583 |
| 28/12/2018 | 2,73% | 0,59 | 22,18 | 21,69 | 21,50 | 22,25 | 38M | 9.814 |
| 27/12/2018 | 3,05% | 0,64 | 21,59 | 20,95 | 20,69 | 21,60 | 30M | 4.965 |
| 26/12/2018 | -2,01% | -0,43 | 20,95 | 21,10 | 20,50 | 21,35 | 19M | 3.807 |
| 21/12/2018 | -0,37% | -0,08 | 21,38 | 21,25 | 21,00 | 21,59 | 31M | 5.819 |
| 20/12/2018 | 0,09% | 0,02 | 21,46 | 21,49 | 21,05 | 21,69 | 28M | 8.604 |
| 19/12/2018 | -1,52% | -0,33 | 21,44 | 21,79 | 21,33 | 22,00 | 25M | 4.857 |
| 18/12/2018 | 0,09% | 0,02 | 21,77 | 21,77 | 21,46 | 21,92 | 32M | 6.868 |
| 17/12/2018 | -3,03% | -0,68 | 21,75 | 22,43 | 21,59 | 22,65 | 23M | 5.341 |
| 14/12/2018 | 1,72% | 0,38 | 22,43 | 22,05 | 21,84 | 22,88 | 55M | 9.792 |
| 13/12/2018 | 0,23% | 0,05 | 22,05 | 22,13 | 21,73 | 22,15 | 39M | 7.939 |
| 12/12/2018 | 3,63% | 0,77 | 22,00 | 21,27 | 21,26 | 22,08 | 43M | 11.058 |
| 11/12/2018 | 0,43% | 0,09 | 21,23 | 21,26 | 20,80 | 21,40 | 15M | 4.129 |
| 10/12/2018 | -0,38% | -0,08 | 21,14 | 21,26 | 20,94 | 21,48 | 33M | 11.230 |
| 07/12/2018 | -2,66% | -0,58 | 21,22 | 21,80 | 21,10 | 21,80 | 22M | 6.106 |
| 06/12/2018 | 0,93% | 0,20 | 21,80 | 21,45 | 20,94 | 21,85 | 22M | 6.788 |
| 05/12/2018 | 0,00% | 0,00 | 21,60 | 21,60 | 21,39 | 21,73 | 19M | 4.383 |
| 04/12/2018 | -0,92% | -0,20 | 21,60 | 21,81 | 21,15 | 21,82 | 31M | 7.855 |
| 03/12/2018 | -0,14% | -0,03 | 21,80 | 21,97 | 21,58 | 22,25 | 42M | 9.687 |
| 30/11/2018 | -0,09% | -0,02 | 21,83 | 21,80 | 21,48 | 21,98 | 42M | 8.422 |
| 29/11/2018 | 0,74% | 0,16 | 21,85 | 21,71 | 21,42 | 21,99 | 27M | 6.753 |
| 28/11/2018 | 4,63% | 0,96 | 21,69 | 20,80 | 20,80 | 21,89 | 82M | 12.037 |
| 27/11/2018 | 3,60% | 0,72 | 20,73 | 20,09 | 19,69 | 20,77 | 43M | 9.297 |
| 26/11/2018 | -3,75% | -0,78 | 20,01 | 20,18 | 19,58 | 20,67 | 57M | 9.913 |
| 23/11/2018 | -0,53% | -0,11 | 20,79 | 21,00 | 20,56 | 21,10 | 56M | 14.798 |
| 22/11/2018 | 3,72% | 0,75 | 20,90 | 20,40 | 20,27 | 20,94 | 37M | 7.809 |
| 21/11/2018 | 0,20% | 0,04 | 20,15 | 20,02 | 19,78 | 20,36 | 54M | 11.123 |
| 19/11/2018 | -1,47% | -0,30 | 20,11 | 20,30 | 19,77 | 20,30 | 35M | 9.127 |
| 16/11/2018 | 4,67% | 0,91 | 20,41 | 19,60 | 19,52 | 20,41 | 51M | 9.537 |
| 14/11/2018 | -3,94% | -0,80 | 19,50 | 20,29 | 19,20 | 20,30 | 64M | 15.992 |
| 13/11/2018 | 1,50% | 0,30 | 20,30 | 20,37 | 20,10 | 20,60 | 41M | 9.750 |
| 12/11/2018 | 1,01% | 0,20 | 20,00 | 19,85 | 19,65 | 20,00 | 20M | 5.397 |
| 09/11/2018 | 2,59% | 0,50 | 19,80 | 19,30 | 19,04 | 19,89 | 30M | 9.614 |
| 08/11/2018 | -1,13% | -0,22 | 19,30 | 19,65 | 19,11 | 20,11 | 39M | 11.911 |
| 07/11/2018 | -1,61% | -0,32 | 19,52 | 20,00 | 19,46 | 20,08 | 45M | 9.507 |
| 06/11/2018 | 0,30% | 0,06 | 19,84 | 19,81 | 19,38 | 20,00 | 32M | 8.230 |
| 05/11/2018 | -0,35% | -0,07 | 19,78 | 19,80 | 19,34 | 20,15 | 46M | 13.609 |
| 01/11/2018 | -0,05% | -0,01 | 19,85 | 19,78 | 19,52 | 20,42 | 48M | 12.820 |
| 31/10/2018 | 3,44% | 0,66 | 19,86 | 19,24 | 18,81 | 19,86 | 37M | 9.298 |
| 30/10/2018 | 1,16% | 0,22 | 19,20 | 19,00 | 18,79 | 19,50 | 33M | 8.065 |
| 29/10/2018 | -1,40% | -0,27 | 18,98 | 20,00 | 18,65 | 20,26 | 57M | 16.723 |
| 26/10/2018 | 2,67% | 0,50 | 19,25 | 18,83 | 18,53 | 19,25 | 35M | 8.519 |
| 25/10/2018 | 3,31% | 0,60 | 18,75 | 18,14 | 18,14 | 18,80 | 26M | 6.653 |
| 24/10/2018 | -1,36% | -0,25 | 18,15 | 18,55 | 18,00 | 18,75 | 22M | 6.153 |
| 23/10/2018 | -1,97% | -0,37 | 18,40 | 18,78 | 18,34 | 18,78 | 23M | 5.319 |
| 22/10/2018 | 2,57% | 0,47 | 18,77 | 18,40 | 18,22 | 18,82 | 36M | 7.383 |
| 19/10/2018 | -1,61% | -0,30 | 18,30 | 18,62 | 18,28 | 18,90 | 16M | 3.944 |
| 18/10/2018 | -1,48% | -0,28 | 18,60 | 18,88 | 18,53 | 18,90 | 14M | 3.762 |
| 17/10/2018 | 1,51% | 0,28 | 18,88 | 18,35 | 18,33 | 18,90 | 14M | 3.832 |
| 16/10/2018 | 1,31% | 0,24 | 18,60 | 18,50 | 18,29 | 18,60 | 16M | 4.025 |
| 15/10/2018 | 1,44% | 0,26 | 18,36 | 18,43 | 18,09 | 18,59 | 11M | 3.382 |
| 11/10/2018 | -0,11% | -0,02 | 18,10 | 18,16 | 17,65 | 18,35 | 19M | 5.788 |
| 10/10/2018 | -3,97% | -0,75 | 18,12 | 18,67 | 17,86 | 18,67 | 19M | 6.171 |
| 09/10/2018 | -1,20% | -0,23 | 18,87 | 18,85 | 18,44 | 19,00 | 44M | 9.875 |
| 08/10/2018 | 11,70% | 2,00 | 19,10 | 18,00 | 18,00 | 19,45 | 58M | 12.206 |
| 05/10/2018 | 0,12% | 0,02 | 17,10 | 17,03 | 16,95 | 17,27 | 23M | 5.924 |
| 04/10/2018 | 0,59% | 0,10 | 17,08 | 16,84 | 16,37 | 17,12 | 22M | 6.085 |
| 03/10/2018 | 8,08% | 1,27 | 16,98 | 16,20 | 16,20 | 16,98 | 27M | 5.912 |
| 02/10/2018 | 5,29% | 0,79 | 15,71 | 15,08 | 15,08 | 15,84 | 19M | 5.348 |
| 01/10/2018 | -0,40% | -0,06 | 14,92 | 14,99 | 14,50 | 15,03 | 14M | 4.153 |
| 28/09/2018 | 0,33% | 0,05 | 14,98 | 14,91 | 14,72 | 15,03 | 26M | 3.324 |
| 27/09/2018 | 1,91% | 0,28 | 14,93 | 14,64 | 14,63 | 15,29 | 21M | 6.108 |
| 26/09/2018 | 0,76% | 0,11 | 14,65 | 14,53 | 14,50 | 14,90 | 15M | 4.258 |
| 25/09/2018 | -0,27% | -0,04 | 14,54 | 14,50 | 14,08 | 14,54 | 8M | 2.725 |
| 24/09/2018 | -1,75% | -0,26 | 14,58 | 14,89 | 14,47 | 14,90 | 4M | 1.369 |
| 21/09/2018 | 3,78% | 0,54 | 14,84 | 14,47 | 14,30 | 14,84 | 13M | 3.727 |
| 20/09/2018 | -0,69% | -0,10 | 14,30 | 14,60 | 14,17 | 14,61 | 8M | 1.958 |
| 19/09/2018 | -0,69% | -0,10 | 14,40 | 14,29 | 14,29 | 14,94 | 13M | 4.791 |
| 18/09/2018 | 0,83% | 0,12 | 14,50 | 14,33 | 14,26 | 14,65 | 7M | 2.400 |
| 17/09/2018 | 2,71% | 0,38 | 14,38 | 14,06 | 14,04 | 14,49 | 8M | 1.959 |
Date,Open,High,Low,Close,Volume
15-Feb-19,25.41,25.56,25.19,25.50,19912866
14-Feb-19,24.34,25.41,24.32,25.41,57609127
13-Feb-19,24.90,25.31,24.20,24.20,33466576
12-Feb-19,23.80,25.43,23.70,24.80,83359867
11-Feb-19,23.90,23.90,23.22,23.60,23862899
08-Feb-19,23.30,23.86,22.58,23.86,21555975
07-Feb-19,23.50,23.84,23.00,23.49,20170120
06-Feb-19,24.53,24.55,23.45,23.45,29303977
05-Feb-19,23.77,24.60,23.63,24.53,40989674
04-Feb-19,22.86,23.88,22.86,23.77,32440565
01-Feb-19,23.56,23.56,22.65,23.00,52812208
31-Jan-19,23.78,23.83,23.27,23.50,36917334
30-Jan-19,23.52,23.77,22.99,23.77,30902049
29-Jan-19,23.09,23.50,22.90,23.50,21219388
28-Jan-19,22.99,23.38,22.74,23.00,36131706
24-Jan-19,23.00,23.21,22.81,23.10,35028633
23-Jan-19,22.17,22.99,21.80,22.99,37459716
22-Jan-19,22.60,22.78,21.93,22.15,30665066
21-Jan-19,23.09,23.09,22.59,22.60,16572316
18-Jan-19,23.44,23.44,22.80,23.10,24908157
17-Jan-19,23.45,23.52,23.02,23.20,24459576
16-Jan-19,23.55,23.59,23.20,23.50,26857211
15-Jan-19,23.67,23.83,23.54,23.70,25237352
14-Jan-19,23.65,24.00,23.26,23.75,25582794
11-Jan-19,23.29,23.65,23.00,23.33,29744653
10-Jan-19,23.19,23.54,23.00,23.27,19390417
09-Jan-19,22.81,23.26,22.72,23.26,24416120
08-Jan-19,22.30,22.80,22.06,22.80,19770498
07-Jan-19,21.99,22.40,21.73,22.30,38717429
04-Jan-19,22.69,22.77,22.11,22.50,39439016
03-Jan-19,22.94,22.94,22.04,22.69,32306879
02-Jan-19,22.21,23.07,21.83,22.89,19226626
28-Dec-18,21.69,22.25,21.50,22.18,38124981
27-Dec-18,20.95,21.60,20.69,21.59,29606600
26-Dec-18,21.10,21.35,20.50,20.95,18716429
21-Dec-18,21.25,21.59,21.00,21.38,30827503
20-Dec-18,21.49,21.69,21.05,21.46,28039173
19-Dec-18,21.79,22.00,21.33,21.44,25157433
18-Dec-18,21.77,21.92,21.46,21.77,32276488
17-Dec-18,22.43,22.65,21.59,21.75,23009874
14-Dec-18,22.05,22.88,21.84,22.43,54827743
13-Dec-18,22.13,22.15,21.73,22.05,38620678
12-Dec-18,21.27,22.08,21.26,22.00,43215366
11-Dec-18,21.26,21.40,20.80,21.23,15142921
10-Dec-18,21.26,21.48,20.94,21.14,32805440
07-Dec-18,21.80,21.80,21.10,21.22,21994715
06-Dec-18,21.45,21.85,20.94,21.80,21998978
05-Dec-18,21.60,21.73,21.39,21.60,18711621
04-Dec-18,21.81,21.82,21.15,21.60,31305738
03-Dec-18,21.97,22.25,21.58,21.80,41704863
30-Nov-18,21.80,21.98,21.48,21.83,42124809
29-Nov-18,21.71,21.99,21.42,21.85,26660671
28-Nov-18,20.80,21.89,20.80,21.69,81836277
27-Nov-18,20.09,20.77,19.69,20.73,43476570
26-Nov-18,20.18,20.67,19.58,20.01,57468776
23-Nov-18,21.00,21.10,20.56,20.79,56244637
22-Nov-18,20.40,20.94,20.27,20.90,37024488
21-Nov-18,20.02,20.36,19.78,20.15,54380753
19-Nov-18,20.30,20.30,19.77,20.11,34676108
16-Nov-18,19.60,20.41,19.52,20.41,50604848
14-Nov-18,20.29,20.30,19.20,19.50,63707818
13-Nov-18,20.37,20.60,20.10,20.30,40934248
12-Nov-18,19.85,20.00,19.65,20.00,19535937
09-Nov-18,19.30,19.89,19.04,19.80,29653637
08-Nov-18,19.65,20.11,19.11,19.30,38590905
07-Nov-18,20.00,20.08,19.46,19.52,45066555
06-Nov-18,19.81,20.00,19.38,19.84,32221334
05-Nov-18,19.80,20.15,19.34,19.78,45688281
01-Nov-18,19.78,20.42,19.52,19.85,47585662
31-Oct-18,19.24,19.86,18.81,19.86,37026277
30-Oct-18,19.00,19.50,18.79,19.20,32922697
29-Oct-18,20.00,20.26,18.65,18.98,57188602
26-Oct-18,18.83,19.25,18.53,19.25,34887301
25-Oct-18,18.14,18.80,18.14,18.75,26368946
24-Oct-18,18.55,18.75,18.00,18.15,22417543
23-Oct-18,18.78,18.78,18.34,18.40,22941151
22-Oct-18,18.40,18.82,18.22,18.77,36252225
19-Oct-18,18.62,18.90,18.28,18.30,16463180
18-Oct-18,18.88,18.90,18.53,18.60,13676360
17-Oct-18,18.35,18.90,18.33,18.88,14115587
16-Oct-18,18.50,18.60,18.29,18.60,16226092
15-Oct-18,18.43,18.59,18.09,18.36,11487479
11-Oct-18,18.16,18.35,17.65,18.10,18901655
10-Oct-18,18.67,18.67,17.86,18.12,18780726
09-Oct-18,18.85,19.00,18.44,18.87,44026409
08-Oct-18,18.00,19.45,18.00,19.10,58296406
05-Oct-18,17.03,17.27,16.95,17.10,22791732
04-Oct-18,16.84,17.12,16.37,17.08,21809659
03-Oct-18,16.20,16.98,16.20,16.98,27332417
02-Oct-18,15.08,15.84,15.08,15.71,18607787
01-Oct-18,14.99,15.03,14.50,14.92,14455471
28-Sep-18,14.91,15.03,14.72,14.98,25851838
27-Sep-18,14.64,15.29,14.63,14.93,21290395
26-Sep-18,14.53,14.90,14.50,14.65,15198479
25-Sep-18,14.50,14.54,14.08,14.54,8376452
24-Sep-18,14.89,14.90,14.47,14.58,4131073
21-Sep-18,14.47,14.84,14.30,14.84,12956549
20-Sep-18,14.60,14.61,14.17,14.30,8164411
19-Sep-18,14.29,14.94,14.29,14.40,13383404
18-Sep-18,14.33,14.65,14.26,14.50,7131738
17-Sep-18,14.06,14.49,14.04,14.38,7968760
14-Sep-18,14.29,14.42,13.94,14.00,7968760
13-Sep-18,14.60,14.70,14.01,14.20,7968760
12-Sep-18,14.34,14.58,14.31,14.58,7968760
11-Sep-18,14.15,14.35,14.04,14.35,7968760
10-Sep-18,14.05,14.55,14.05,14.36,7968760
06-Sep-18,14.21,14.34,13.93,13.97,7968760
05-Sep-18,14.06,14.31,13.94,14.15,7968760
04-Sep-18,14.62,14.75,14.00,14.00,7968760
03-Sep-18,14.47,14.75,14.37,14.75,7968760
31-Aug-18,14.54,14.87,14.51,14.65,7968760
30-Aug-18,14.90,15.02,14.35,14.51,7968760
29-Aug-18,14.65,15.07,14.32,14.90,7968760
28-Aug-18,15.21,15.23,14.59,14.60,7968760
27-Aug-18,14.94,15.32,14.94,15.21,7968760
24-Aug-18,15.00,15.03,14.58,14.90,7968760
23-Aug-18,15.15,15.21,14.72,14.89,7968760
22-Aug-18,15.57,15.60,14.95,15.10,7968760
21-Aug-18,15.49,15.78,15.33,15.49,7968760
20-Aug-18,15.77,15.99,15.42,15.60,7968760
17-Aug-18,16.00,16.04,15.52,15.77,7968760
16-Aug-18,16.08,16.18,15.81,16.04,7968760
15-Aug-18,16.27,16.27,15.93,16.07,7968760
14-Aug-18,16.23,16.60,15.80,16.28,7968760
13-Aug-18,15.49,16.20,15.45,16.20,7968760
10-Aug-18,16.00,16.00,15.25,15.49,7968760
09-Aug-18,16.40,16.44,15.78,16.00,7968760
08-Aug-18,16.43,16.58,16.11,16.33,7968760
07-Aug-18,16.70,16.85,16.12,16.40,7968760
06-Aug-18,16.70,16.95,16.48,16.63,7968760
03-Aug-18,16.25,16.74,16.10,16.73,7968760
02-Aug-18,15.74,16.22,15.56,16.16,7968760
01-Aug-18,15.73,16.02,15.55,15.70,7968760
31-Jul-18,16.24,16.24,15.67,15.73,7968760
*exoneração de responsabilidade