Cotação atual, histórico e gráfico do papel: BRSR6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -2,86% | -0,65 | 22,05 | 22,83 | 21,82 | 22,83 | 48M | 8.503 |
| 13/06/2019 | -3,49% | -0,82 | 22,70 | 23,51 | 22,59 | 23,72 | 41M | 8.097 |
| 12/06/2019 | -2,41% | -0,58 | 23,52 | 23,87 | 23,01 | 23,89 | 127M | 11.562 |
| 11/06/2019 | 0,67% | 0,16 | 24,10 | 23,94 | 23,86 | 24,23 | 23M | 3.264 |
| 10/06/2019 | 0,21% | 0,05 | 23,94 | 23,91 | 23,50 | 24,22 | 12M | 2.788 |
| 07/06/2019 | -0,04% | -0,01 | 23,89 | 23,90 | 23,80 | 24,33 | 8M | 1.969 |
| 06/06/2019 | 2,14% | 0,50 | 23,90 | 23,59 | 23,45 | 24,10 | 11M | 2.822 |
| 05/06/2019 | -1,47% | -0,35 | 23,40 | 23,86 | 23,25 | 23,99 | 17M | 5.081 |
| 04/06/2019 | -1,25% | -0,30 | 23,75 | 24,16 | 23,75 | 24,36 | 22M | 4.564 |
| 03/06/2019 | 1,26% | 0,30 | 24,05 | 23,75 | 23,73 | 24,28 | 23M | 5.494 |
| 31/05/2019 | 0,64% | 0,15 | 23,75 | 23,69 | 23,40 | 23,87 | 14M | 3.107 |
| 30/05/2019 | 0,04% | 0,01 | 23,60 | 23,65 | 23,43 | 23,79 | 41M | 4.364 |
| 29/05/2019 | -1,75% | -0,42 | 23,59 | 23,95 | 23,59 | 24,14 | 23M | 4.173 |
| 28/05/2019 | 3,36% | 0,78 | 24,01 | 23,27 | 23,16 | 24,01 | 27M | 4.476 |
| 27/05/2019 | 1,93% | 0,44 | 23,23 | 22,80 | 22,80 | 23,34 | 14M | 2.718 |
| 24/05/2019 | -1,68% | -0,39 | 22,79 | 23,30 | 22,79 | 23,40 | 12M | 2.888 |
| 23/05/2019 | 0,52% | 0,12 | 23,18 | 23,00 | 22,80 | 23,34 | 17M | 3.373 |
| 22/05/2019 | 0,39% | 0,09 | 23,06 | 22,93 | 22,90 | 23,41 | 15M | 3.675 |
| 21/05/2019 | 3,52% | 0,78 | 22,97 | 22,47 | 22,32 | 23,03 | 27M | 4.527 |
| 20/05/2019 | 3,98% | 0,85 | 22,19 | 21,55 | 21,24 | 22,19 | 32M | 5.468 |
| 17/05/2019 | -4,86% | -1,09 | 21,34 | 22,19 | 20,91 | 22,19 | 50M | 9.819 |
| 16/05/2019 | -3,32% | -0,77 | 22,43 | 23,24 | 22,30 | 23,27 | 22M | 4.373 |
| 15/05/2019 | -2,93% | -0,70 | 23,20 | 23,89 | 23,07 | 24,10 | 36M | 6.173 |
| 14/05/2019 | -1,65% | -0,40 | 23,90 | 24,75 | 23,83 | 24,90 | 39M | 6.742 |
| 13/05/2019 | -2,37% | -0,59 | 24,30 | 24,50 | 23,94 | 24,70 | 23M | 4.984 |
| 10/05/2019 | -0,20% | -0,05 | 24,89 | 24,85 | 24,31 | 24,94 | 22M | 3.541 |
| 09/05/2019 | 0,56% | 0,14 | 24,94 | 24,54 | 24,51 | 24,99 | 15M | 3.180 |
| 08/05/2019 | 2,06% | 0,50 | 24,80 | 24,31 | 24,31 | 25,00 | 10M | 2.028 |
| 07/05/2019 | -1,02% | -0,25 | 24,30 | 24,31 | 23,78 | 24,47 | 18M | 4.740 |
| 06/05/2019 | -0,49% | -0,12 | 24,55 | 24,28 | 24,05 | 24,55 | 17M | 3.331 |
| 03/05/2019 | 1,31% | 0,32 | 24,67 | 24,47 | 24,26 | 24,69 | 17M | 3.418 |
| 02/05/2019 | -0,29% | -0,07 | 24,35 | 24,10 | 23,86 | 24,38 | 10M | 2.807 |
| 30/04/2019 | 3,39% | 0,80 | 24,42 | 23,79 | 23,46 | 24,42 | 26M | 4.790 |
| 29/04/2019 | 1,03% | 0,24 | 23,62 | 23,41 | 23,32 | 23,73 | 29M | 5.162 |
| 26/04/2019 | -0,26% | -0,06 | 23,38 | 23,44 | 23,38 | 24,00 | 31M | 4.754 |
| 25/04/2019 | 2,09% | 0,48 | 23,44 | 22,95 | 22,76 | 23,66 | 33M | 5.832 |
| 24/04/2019 | -1,42% | -0,33 | 22,96 | 23,47 | 22,76 | 23,47 | 15M | 4.186 |
| 23/04/2019 | 0,47% | 0,11 | 23,29 | 23,30 | 23,17 | 23,56 | 15M | 4.000 |
| 22/04/2019 | 1,09% | 0,25 | 23,18 | 22,98 | 22,73 | 23,33 | 12M | 3.332 |
| 18/04/2019 | -0,30% | -0,07 | 22,93 | 23,02 | 22,74 | 23,43 | 23M | 6.347 |
| 17/04/2019 | -1,29% | -0,30 | 23,00 | 23,27 | 22,91 | 23,59 | 17M | 5.294 |
| 16/04/2019 | 0,43% | 0,10 | 23,30 | 23,23 | 23,10 | 23,71 | 18M | 5.058 |
| 15/04/2019 | -1,07% | -0,25 | 23,20 | 23,47 | 23,11 | 23,61 | 23M | 3.230 |
| 12/04/2019 | -1,64% | -0,39 | 23,45 | 23,64 | 23,06 | 24,06 | 23M | 4.982 |
| 11/04/2019 | -1,53% | -0,37 | 23,84 | 24,28 | 23,65 | 24,68 | 19M | 3.663 |
| 10/04/2019 | 2,02% | 0,48 | 24,21 | 23,76 | 23,69 | 24,23 | 19M | 4.168 |
| 09/04/2019 | -1,62% | -0,39 | 23,73 | 24,10 | 23,59 | 24,10 | 34M | 4.259 |
| 08/04/2019 | -2,62% | -0,65 | 24,12 | 24,89 | 24,09 | 24,89 | 77M | 6.561 |
| 05/04/2019 | 1,23% | 0,30 | 24,77 | 24,51 | 24,44 | 24,92 | 25M | 4.004 |
| 04/04/2019 | 1,83% | 0,44 | 24,47 | 24,29 | 23,98 | 24,62 | 14M | 3.563 |
| 03/04/2019 | -0,04% | -0,01 | 24,03 | 24,11 | 23,84 | 24,50 | 21M | 4.017 |
| 02/04/2019 | -0,58% | -0,14 | 24,04 | 24,17 | 23,75 | 24,33 | 11M | 2.558 |
| 01/04/2019 | -0,04% | -0,01 | 24,18 | 24,31 | 23,88 | 24,55 | 17M | 4.131 |
| 29/03/2019 | 1,17% | 0,28 | 24,19 | 24,40 | 23,72 | 24,54 | 26M | 5.908 |
| 28/03/2019 | 3,69% | 0,85 | 23,91 | 23,00 | 22,99 | 24,25 | 18M | 4.092 |
| 27/03/2019 | -5,65% | -1,38 | 23,06 | 24,12 | 22,98 | 24,20 | 26M | 6.609 |
| 26/03/2019 | 0,37% | 0,09 | 24,44 | 24,40 | 24,10 | 24,72 | 18M | 4.111 |
| 25/03/2019 | 0,95% | 0,23 | 24,35 | 24,08 | 23,90 | 24,58 | 24M | 5.733 |
| 22/03/2019 | -4,66% | -1,18 | 24,12 | 25,00 | 24,12 | 25,20 | 33M | 8.150 |
| 21/03/2019 | -1,56% | -0,40 | 25,30 | 25,84 | 24,80 | 26,04 | 36M | 7.448 |
| 20/03/2019 | -1,72% | -0,45 | 25,70 | 26,29 | 25,70 | 26,35 | 22M | 5.466 |
| 19/03/2019 | -1,28% | -0,34 | 26,15 | 26,60 | 26,15 | 26,60 | 17M | 3.948 |
| 18/03/2019 | -0,04% | -0,01 | 26,49 | 26,45 | 26,25 | 26,65 | 25M | 5.948 |
| 15/03/2019 | 1,96% | 0,51 | 26,50 | 26,16 | 25,96 | 26,50 | 29M | 4.512 |
| 14/03/2019 | -1,25% | -0,33 | 25,99 | 26,50 | 25,96 | 26,50 | 19M | 4.541 |
| 13/03/2019 | 1,50% | 0,39 | 26,32 | 26,18 | 25,54 | 26,47 | 31M | 7.405 |
| 12/03/2019 | 1,29% | 0,33 | 25,93 | 25,87 | 25,79 | 26,81 | 42M | 9.459 |
| 11/03/2019 | 4,02% | 0,99 | 25,60 | 24,47 | 24,47 | 25,80 | 20M | 4.213 |
| 08/03/2019 | 2,54% | 0,61 | 24,61 | 23,73 | 23,48 | 24,73 | 27M | 4.488 |
| 07/03/2019 | -2,40% | -0,59 | 24,00 | 24,74 | 23,90 | 24,74 | 38M | 7.117 |
| 06/03/2019 | -2,11% | -0,53 | 24,59 | 25,00 | 24,27 | 25,00 | 26M | 5.955 |
| 01/03/2019 | 0,48% | 0,12 | 25,12 | 25,00 | 24,62 | 25,18 | 19M | 3.573 |
| 28/02/2019 | -0,79% | -0,20 | 25,00 | 25,25 | 24,82 | 25,35 | 30M | 4.648 |
| 27/02/2019 | -1,87% | -0,48 | 25,20 | 25,75 | 25,10 | 25,93 | 32M | 5.952 |
| 26/02/2019 | 0,75% | 0,19 | 25,68 | 25,60 | 24,93 | 25,71 | 21M | 4.725 |
| 25/02/2019 | 0,75% | 0,19 | 25,49 | 25,30 | 25,17 | 25,80 | 24M | 5.776 |
| 22/02/2019 | 1,24% | 0,31 | 25,30 | 25,00 | 24,77 | 25,55 | 15M | 4.280 |
| 21/02/2019 | 0,36% | 0,09 | 24,99 | 25,00 | 24,38 | 25,16 | 33M | 7.484 |
| 20/02/2019 | -2,35% | -0,60 | 24,90 | 25,73 | 24,90 | 25,74 | 36M | 8.261 |
| 19/02/2019 | 0,00% | 0,00 | 25,50 | 25,53 | 25,25 | 25,88 | 31M | 6.513 |
| 18/02/2019 | 0,00% | 0,00 | 25,50 | 25,50 | 24,95 | 25,54 | 13M | 3.051 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,22.83,22.83,21.82,22.05,47518922
13-Jun-19,23.51,23.72,22.59,22.70,41411032
12-Jun-19,23.87,23.89,23.01,23.52,126940411
11-Jun-19,23.94,24.23,23.86,24.10,22643991
10-Jun-19,23.91,24.22,23.50,23.94,12479594
07-Jun-19,23.90,24.33,23.80,23.89,7991562
06-Jun-19,23.59,24.10,23.45,23.90,10768937
05-Jun-19,23.86,23.99,23.25,23.40,17275049
04-Jun-19,24.16,24.36,23.75,23.75,21592424
03-Jun-19,23.75,24.28,23.73,24.05,23221676
31-May-19,23.69,23.87,23.40,23.75,13877415
30-May-19,23.65,23.79,23.43,23.60,40926468
29-May-19,23.95,24.14,23.59,23.59,22838618
28-May-19,23.27,24.01,23.16,24.01,27147824
27-May-19,22.80,23.34,22.80,23.23,13806780
24-May-19,23.30,23.40,22.79,22.79,12350299
23-May-19,23.00,23.34,22.80,23.18,16899010
22-May-19,22.93,23.41,22.90,23.06,15226893
21-May-19,22.47,23.03,22.32,22.97,26972304
20-May-19,21.55,22.19,21.24,22.19,31964586
17-May-19,22.19,22.19,20.91,21.34,49617332
16-May-19,23.24,23.27,22.30,22.43,22094075
15-May-19,23.89,24.10,23.07,23.20,35916250
14-May-19,24.75,24.90,23.83,23.90,39183444
13-May-19,24.50,24.70,23.94,24.30,23407208
10-May-19,24.85,24.94,24.31,24.89,22108733
09-May-19,24.54,24.99,24.51,24.94,15058478
08-May-19,24.31,25.00,24.31,24.80,9687542
07-May-19,24.31,24.47,23.78,24.30,17992639
06-May-19,24.28,24.55,24.05,24.55,16820922
03-May-19,24.47,24.69,24.26,24.67,16763676
02-May-19,24.10,24.38,23.86,24.35,10230359
30-Apr-19,23.79,24.42,23.46,24.42,25575776
29-Apr-19,23.41,23.73,23.32,23.62,28804225
26-Apr-19,23.44,24.00,23.38,23.38,31005475
25-Apr-19,22.95,23.66,22.76,23.44,32624162
24-Apr-19,23.47,23.47,22.76,22.96,15152953
23-Apr-19,23.30,23.56,23.17,23.29,14540192
22-Apr-19,22.98,23.33,22.73,23.18,12007346
18-Apr-19,23.02,23.43,22.74,22.93,23254771
17-Apr-19,23.27,23.59,22.91,23.00,17295197
16-Apr-19,23.23,23.71,23.10,23.30,17892548
15-Apr-19,23.47,23.61,23.11,23.20,22923807
12-Apr-19,23.64,24.06,23.06,23.45,22846842
11-Apr-19,24.28,24.68,23.65,23.84,18971623
10-Apr-19,23.76,24.23,23.69,24.21,18822173
09-Apr-19,24.10,24.10,23.59,23.73,34095064
08-Apr-19,24.89,24.89,24.09,24.12,77319227
05-Apr-19,24.51,24.92,24.44,24.77,24871058
04-Apr-19,24.29,24.62,23.98,24.47,13727134
03-Apr-19,24.11,24.50,23.84,24.03,21458084
02-Apr-19,24.17,24.33,23.75,24.04,10764457
01-Apr-19,24.31,24.55,23.88,24.18,16806504
29-Mar-19,24.40,24.54,23.72,24.19,25673408
28-Mar-19,23.00,24.25,22.99,23.91,18132737
27-Mar-19,24.12,24.20,22.98,23.06,26084428
26-Mar-19,24.40,24.72,24.10,24.44,18012211
25-Mar-19,24.08,24.58,23.90,24.35,23597829
22-Mar-19,25.00,25.20,24.12,24.12,32586493
21-Mar-19,25.84,26.04,24.80,25.30,35580385
20-Mar-19,26.29,26.35,25.70,25.70,21878640
19-Mar-19,26.60,26.60,26.15,26.15,16610068
18-Mar-19,26.45,26.65,26.25,26.49,25366525
15-Mar-19,26.16,26.50,25.96,26.50,28812833
14-Mar-19,26.50,26.50,25.96,25.99,19211033
13-Mar-19,26.18,26.47,25.54,26.32,31113645
12-Mar-19,25.87,26.81,25.79,25.93,42403807
11-Mar-19,24.47,25.80,24.47,25.60,20059484
08-Mar-19,23.73,24.73,23.48,24.61,26810527
07-Mar-19,24.74,24.74,23.90,24.00,38328614
06-Mar-19,25.00,25.00,24.27,24.59,25682350
01-Mar-19,25.00,25.18,24.62,25.12,18921626
28-Feb-19,25.25,25.35,24.82,25.00,29790699
27-Feb-19,25.75,25.93,25.10,25.20,32036228
26-Feb-19,25.60,25.71,24.93,25.68,20625826
25-Feb-19,25.30,25.80,25.17,25.49,24217922
22-Feb-19,25.00,25.55,24.77,25.30,15057712
21-Feb-19,25.00,25.16,24.38,24.99,33033101
20-Feb-19,25.73,25.74,24.90,24.90,35509281
19-Feb-19,25.53,25.88,25.25,25.50,30601095
18-Feb-19,25.50,25.54,24.95,25.50,12838947
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-19,23.45,23.52,23.02,23.20,24908157
16-Jan-19,23.55,23.59,23.20,23.50,24908157
15-Jan-19,23.67,23.83,23.54,23.70,24908157
14-Jan-19,23.65,24.00,23.26,23.75,24908157
11-Jan-19,23.29,23.65,23.00,23.33,24908157
10-Jan-19,23.19,23.54,23.00,23.27,24908157
09-Jan-19,22.81,23.26,22.72,23.26,24908157
08-Jan-19,22.30,22.80,22.06,22.80,24908157
07-Jan-19,21.99,22.40,21.73,22.30,24908157
04-Jan-19,22.69,22.77,22.11,22.50,24908157
03-Jan-19,22.94,22.94,22.04,22.69,24908157
02-Jan-19,22.21,23.07,21.83,22.89,24908157
28-Dec-18,21.69,22.25,21.50,22.18,24908157
27-Dec-18,20.95,21.60,20.69,21.59,24908157
26-Dec-18,21.10,21.35,20.50,20.95,24908157
21-Dec-18,21.25,21.59,21.00,21.38,24908157
20-Dec-18,21.49,21.69,21.05,21.46,24908157
19-Dec-18,21.79,22.00,21.33,21.44,24908157
18-Dec-18,21.77,21.92,21.46,21.77,24908157
17-Dec-18,22.43,22.65,21.59,21.75,24908157
14-Dec-18,22.05,22.88,21.84,22.43,24908157
13-Dec-18,22.13,22.15,21.73,22.05,24908157
12-Dec-18,21.27,22.08,21.26,22.00,24908157
11-Dec-18,21.26,21.40,20.80,21.23,24908157
10-Dec-18,21.26,21.48,20.94,21.14,24908157
07-Dec-18,21.80,21.80,21.10,21.22,24908157
06-Dec-18,21.45,21.85,20.94,21.80,24908157
05-Dec-18,21.60,21.73,21.39,21.60,24908157
04-Dec-18,21.81,21.82,21.15,21.60,24908157
03-Dec-18,21.97,22.25,21.58,21.80,24908157
30-Nov-18,21.80,21.98,21.48,21.83,24908157
29-Nov-18,21.71,21.99,21.42,21.85,24908157
28-Nov-18,20.80,21.89,20.80,21.69,24908157
*exoneração de responsabilidade