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
10/08/2020	0,42%	0,06	14,19	14,19	14,07	14,29	22M	7.341
07/08/2020	0,36%	0,05	14,13	13,98	13,84	14,29	26M	5.797
06/08/2020	2,47%	0,34	14,08	13,80	13,68	14,23	24M	7.185
05/08/2020	-1,22%	-0,17	13,74	14,03	13,58	14,13	31M	6.647
04/08/2020	-2,04%	-0,29	13,91	14,19	13,77	14,31	36M	8.880
03/08/2020	-0,42%	-0,06	14,20	14,41	14,13	14,45	26M	7.659
31/07/2020	-4,49%	-0,67	14,26	14,85	14,25	14,90	32M	7.293
30/07/2020	2,97%	0,43	14,93	14,40	14,23	15,00	42M	8.214
29/07/2020	0,69%	0,10	14,50	14,47	14,40	14,64	31M	6.885
28/07/2020	-0,48%	-0,07	14,40	14,47	14,40	14,83	25M	5.953
27/07/2020	1,40%	0,20	14,47	14,37	14,25	14,59	23M	6.763

24/07/2020	-1,11%	-0,16	14,27	14,30	14,08	14,48	23M	6.442
23/07/2020	-2,70%	-0,40	14,43	14,85	14,38	14,92	25M	6.769
22/07/2020	-1,46%	-0,22	14,83	15,15	14,62	15,16	26M	6.244
21/07/2020	1,07%	0,16	15,05	15,19	14,90	15,25	51M	6.274
20/07/2020	0,61%	0,09	14,89	14,80	14,72	15,00	19M	5.176
17/07/2020	-0,20%	-0,03	14,80	15,00	14,78	15,08	35M	9.500
16/07/2020	-3,83%	-0,59	14,83	15,25	14,82	15,30	37M	8.364
15/07/2020	6,64%	0,96	15,42	14,68	14,57	15,48	71M	13.493
14/07/2020	-0,96%	-0,14	14,46	14,61	14,32	14,71	22M	5.232
13/07/2020	1,60%	0,23	14,60	14,45	14,41	14,86	65M	10.105
10/07/2020	0,63%	0,09	14,37	14,28	14,13	14,37	26M	7.608
09/07/2020	-1,59%	-0,23	14,28	14,54	14,20	14,61	26M	8.763
08/07/2020	2,76%	0,39	14,51	14,24	14,19	14,54	34M	9.850
07/07/2020	-3,81%	-0,56	14,12	14,57	14,12	14,64	49M	8.063
06/07/2020	2,95%	0,42	14,68	14,51	14,43	14,79	29M	7.576
03/07/2020	1,06%	0,15	14,26	14,10	13,86	14,29	17M	3.863
02/07/2020	2,10%	0,29	14,11	14,08	14,07	14,59	39M	9.729
01/07/2020	1,99%	0,27	13,82	13,65	13,58	14,00	26M	6.024
30/06/2020	-2,73%	-0,38	13,55	13,95	13,51	13,95	37M	10.121
29/06/2020	1,90%	0,26	13,93	13,80	13,77	14,14	30M	6.870
26/06/2020	-2,84%	-0,40	13,67	14,03	13,67	14,13	35M	7.924
25/06/2020	0,86%	0,12	14,07	14,02	13,79	14,19	43M	9.085
24/06/2020	-4,97%	-0,73	13,95	14,68	13,81	14,73	68M	13.875
23/06/2020	-0,07%	-0,01	14,68	14,90	14,52	15,07	30M	5.852
22/06/2020	0,00%	0,00	14,69	14,87	14,57	14,95	35M	7.959
19/06/2020	-1,48%	-0,22	14,69	15,25	14,61	15,32	53M	9.282
18/06/2020	0,13%	0,02	14,91	14,90	14,66	15,26	56M	12.403
17/06/2020	6,28%	0,88	14,89	14,01	13,94	14,93	52M	9.415
16/06/2020	0,29%	0,04	14,01	14,45	14,00	14,73	23M	5.601
15/06/2020	0,07%	0,01	13,97	13,70	13,41	14,04	26M	6.996
12/06/2020	-1,90%	-0,27	13,96	13,76	13,49	14,18	38M	8.283
10/06/2020	-6,38%	-0,97	14,23	15,24	14,23	15,46	51M	13.876
09/06/2020	-1,04%	-0,16	15,20	15,08	14,87	15,55	48M	9.928
08/06/2020	1,05%	0,16	15,36	15,49	15,01	15,60	64M	14.359
05/06/2020	3,61%	0,53	15,20	15,31	14,86	15,60	76M	16.391
04/06/2020	2,44%	0,35	14,67	14,78	14,34	15,04	165M	23.297
03/06/2020	6,31%	0,85	14,32	13,92	13,92	14,54	65M	13.891
02/06/2020	2,67%	0,35	13,47	13,35	13,26	13,47	36M	11.349
01/06/2020	4,63%	0,58	13,12	12,69	12,62	13,15	27M	5.552
29/05/2020	-1,65%	-0,21	12,54	12,70	12,44	12,73	22M	6.034
28/05/2020	0,16%	0,02	12,75	12,73	12,50	12,82	19M	4.295
27/05/2020	2,83%	0,35	12,73	12,60	12,49	12,75	21M	5.962
26/05/2020	-0,88%	-0,11	12,38	12,90	12,35	12,99	40M	6.718
25/05/2020	6,93%	0,81	12,49	12,05	12,05	12,59	27M	5.622
22/05/2020	-1,27%	-0,15	11,68	11,72	11,57	11,93	26M	6.562
21/05/2020	2,34%	0,27	11,83	11,61	11,46	12,15	32M	7.137
20/05/2020	3,03%	0,34	11,56	11,35	11,30	11,57	15M	4.323
19/05/2020	-3,61%	-0,42	11,22	11,57	11,17	11,79	23M	7.021
18/05/2020	3,56%	0,40	11,64	11,54	11,28	11,68	22M	6.571
15/05/2020	0,90%	0,10	11,24	11,08	10,98	11,49	36M	10.646
14/05/2020	0,54%	0,06	11,14	10,89	10,54	11,25	43M	13.111
13/05/2020	-1,16%	-0,13	11,08	11,40	10,76	11,48	38M	13.753
12/05/2020	-6,27%	-0,75	11,21	12,16	11,21	12,32	45M	15.016
11/05/2020	-3,24%	-0,40	11,96	12,15	11,82	12,79	32M	7.466
08/05/2020	4,66%	0,55	12,36	12,06	11,92	12,54	28M	8.737
07/05/2020	-4,06%	-0,50	11,81	12,49	11,77	12,50	29M	9.707
06/05/2020	0,90%	0,11	12,31	12,24	12,08	12,39	25M	4.427
05/05/2020	0,99%	0,12	12,20	12,25	12,10	12,50	16M	4.866
04/05/2020	-3,67%	-0,46	12,08	12,37	12,05	12,38	17M	6.908
30/04/2020	-4,78%	-0,63	12,54	12,76	12,48	13,00	37M	6.820
29/04/2020	4,52%	0,57	13,17	13,00	12,74	13,17	24M	6.690
28/04/2020	3,53%	0,43	12,60	12,50	12,50	12,98	22M	4.397
27/04/2020	2,53%	0,30	12,17	12,24	11,92	12,36	21M	4.816
24/04/2020	-6,39%	-0,81	11,87	12,52	11,45	12,60	49M	9.458
23/04/2020	-2,31%	-0,30	12,68	13,19	12,56	13,40	18M	5.124
22/04/2020	1,88%	0,24	12,98	12,78	12,66	13,05	19M	5.619
20/04/2020	-1,92%	-0,25	12,74	12,80	12,51	13,11	22M	6.091
17/04/2020	1,33%	0,17	12,99	13,20	12,82	13,38	16M	5.844
16/04/2020	-1,61%	-0,21	12,82	13,30	12,81	13,37	14M	4.582
15/04/2020	-4,19%	-0,57	13,03	13,45	13,01	13,63	22M	7.262
14/04/2020	2,64%	0,35	13,60	13,45	13,45	13,87	24M	6.778
13/04/2020	0,76%	0,10	13,25	13,16	12,81	13,28	23M	4.193
09/04/2020	5,03%	0,63	13,15	12,65	12,65	13,30	35M	9.089
08/04/2020	4,16%	0,50	12,52	12,05	11,90	12,83	18M	5.067
07/04/2020	0,84%	0,10	12,02	12,50	12,02	12,99	32M	9.514
06/04/2020	7,19%	0,80	11,92	11,60	11,60	12,22	32M	6.732
03/04/2020	-1,16%	-0,13	11,12	11,40	10,63	11,40	17M	5.579
02/04/2020	0,54%	0,06	11,25	11,49	10,90	11,49	49M	9.374
01/04/2020	-6,20%	-0,74	11,19	11,74	11,01	11,74	40M	8.192
31/03/2020	-3,24%	-0,40	11,93	12,36	11,77	12,52	29M	9.257
30/03/2020	1,15%	0,14	12,33	12,40	12,20	12,79	14M	5.321
27/03/2020	-2,09%	-0,26	12,19	12,01	11,78	12,54	24M	5.975
26/03/2020	3,23%	0,39	12,45	12,06	11,94	12,95	29M	8.715
25/03/2020	3,79%	0,44	12,06	11,70	11,59	12,91	34M	10.626
24/03/2020	7,39%	0,80	11,62	12,00	11,41	12,20	28M	6.860
23/03/2020	-9,46%	-1,13	10,82	11,95	10,76	11,98	36M	9.426
20/03/2020	-6,13%	-0,78	11,95	13,36	11,73	13,55	40M	10.061
19/03/2020	0,47%	0,06	12,73	12,43	11,64	12,97	37M	10.182
18/03/2020	-14,33%	-2,12	12,67	14,01	12,50	14,27	34M	11.390
17/03/2020	8,59%	1,17	14,79	13,81	13,76	14,79	34M	12.170
16/03/2020	-10,39%	-1,58	13,62	13,89	13,00	14,54	39M	10.767
13/03/2020	9,04%	1,26	15,20	15,30	13,94	16,40	57M	16.766
12/03/2020	-12,88%	-2,06	13,94	14,20	13,35	14,52	43M	8.934
11/03/2020	-2,44%	-0,40	16,00	15,90	14,40	16,05	65M	16.783
10/03/2020	15,01%	2,14	16,40	15,30	15,22	16,53	69M	10.317
09/03/2020	-13,68%	-2,26	14,26	15,60	14,17	15,60	54M	12.913
06/03/2020	-1,37%	-0,23	16,52	16,44	16,27	16,85	44M	10.275
05/03/2020	-6,16%	-1,10	16,75	17,80	16,66	17,89	44M	8.118
04/03/2020	-1,11%	-0,20	17,85	18,40	17,68	18,43	45M	9.721
03/03/2020	-4,04%	-0,76	18,05	19,10	17,96	19,10	54M	11.194
02/03/2020	3,64%	0,66	18,81	18,20	18,19	18,95	41M	8.496
28/02/2020	2,77%	0,49	18,15	17,50	17,21	18,15	69M	14.809
27/02/2020	-1,94%	-0,35	17,66	17,89	17,61	18,28	47M	10.874
26/02/2020	-7,02%	-1,36	18,01	18,75	17,80	18,78	52M	12.325
21/02/2020	0,41%	0,08	19,37	19,25	19,10	19,43	24M	5.116
20/02/2020	-2,23%	-0,44	19,29	19,75	19,26	19,84	35M	6.303
19/02/2020	1,96%	0,38	19,73	19,41	19,26	19,73	27M	5.030
18/02/2020	-0,46%	-0,09	19,35	19,35	19,14	19,47	19M	4.735
17/02/2020	1,94%	0,37	19,44	19,17	19,09	19,44	19M	4.987
14/02/2020	-2,21%	-0,43	19,07	19,61	19,06	19,62	31M	6.733
13/02/2020	-1,96%	-0,39	19,50	19,75	19,49	19,87	28M	5.108
12/02/2020	0,20%	0,04	19,89	20,01	19,88	20,27	41M	5.606
11/02/2020	2,32%	0,45	19,85	19,65	19,57	20,29	78M	10.072
10/02/2020	-0,56%	-0,11	19,40	19,61	19,40	19,89	34M	6.151
07/02/2020	-3,51%	-0,71	19,51	20,20	19,51	20,20	58M	10.057
06/02/2020	-2,93%	-0,61	20,22	21,00	20,15	21,15	52M	5.930
05/02/2020	3,17%	0,64	20,83	20,38	20,38	21,12	30M	6.140
04/02/2020	0,15%	0,03	20,19	20,36	20,19	20,59	19M	3.681
03/02/2020	0,35%	0,07	20,16	20,16	19,94	20,41	30M	5.931
31/01/2020	-2,00%	-0,41	20,09	20,35	20,08	20,64	41M	6.895
30/01/2020	-0,49%	-0,10	20,50	20,43	20,03	20,50	31M	6.958
29/01/2020	-1,15%	-0,24	20,60	20,93	20,56	21,16	28M	5.374
28/01/2020	-	-	20,84	20,86	20,55	21,04	32M	6.517

Date,Open,High,Low,Close,Volume
10-Aug-20,14.19,14.29,14.07,14.19,21990682
07-Aug-20,13.98,14.29,13.84,14.13,25879910
06-Aug-20,13.80,14.23,13.68,14.08,24453645
05-Aug-20,14.03,14.13,13.58,13.74,30627631
04-Aug-20,14.19,14.31,13.77,13.91,36026574
03-Aug-20,14.41,14.45,14.13,14.20,26073016
31-Jul-20,14.85,14.90,14.25,14.26,31787652
30-Jul-20,14.40,15.00,14.23,14.93,41696795
29-Jul-20,14.47,14.64,14.40,14.50,31249492
28-Jul-20,14.47,14.83,14.40,14.40,25067827
27-Jul-20,14.37,14.59,14.25,14.47,23412886
24-Jul-20,14.30,14.48,14.08,14.27,22921936
23-Jul-20,14.85,14.92,14.38,14.43,24927758
22-Jul-20,15.15,15.16,14.62,14.83,25982083
21-Jul-20,15.19,15.25,14.90,15.05,51284593
20-Jul-20,14.80,15.00,14.72,14.89,19248340
17-Jul-20,15.00,15.08,14.78,14.80,35489818
16-Jul-20,15.25,15.30,14.82,14.83,37191547
15-Jul-20,14.68,15.48,14.57,15.42,71242620
14-Jul-20,14.61,14.71,14.32,14.46,21991627
13-Jul-20,14.45,14.86,14.41,14.60,65246364
10-Jul-20,14.28,14.37,14.13,14.37,25703284
09-Jul-20,14.54,14.61,14.20,14.28,26146617
08-Jul-20,14.24,14.54,14.19,14.51,33787762
07-Jul-20,14.57,14.64,14.12,14.12,49146169
06-Jul-20,14.51,14.79,14.43,14.68,29439142
03-Jul-20,14.10,14.29,13.86,14.26,16885202
02-Jul-20,14.08,14.59,14.07,14.11,39493581
01-Jul-20,13.65,14.00,13.58,13.82,25971719
30-Jun-20,13.95,13.95,13.51,13.55,37194010
29-Jun-20,13.80,14.14,13.77,13.93,29734770
26-Jun-20,14.03,14.13,13.67,13.67,35199999
25-Jun-20,14.02,14.19,13.79,14.07,43489081
24-Jun-20,14.68,14.73,13.81,13.95,68305899
23-Jun-20,14.90,15.07,14.52,14.68,30149454
22-Jun-20,14.87,14.95,14.57,14.69,34778470
19-Jun-20,15.25,15.32,14.61,14.69,53361814
18-Jun-20,14.90,15.26,14.66,14.91,56239640
17-Jun-20,14.01,14.93,13.94,14.89,52144338
16-Jun-20,14.45,14.73,14.00,14.01,23119417
15-Jun-20,13.70,14.04,13.41,13.97,26018079
12-Jun-20,13.76,14.18,13.49,13.96,38301865
10-Jun-20,15.24,15.46,14.23,14.23,50688292
09-Jun-20,15.08,15.55,14.87,15.20,47895973
08-Jun-20,15.49,15.60,15.01,15.36,63957225
05-Jun-20,15.31,15.60,14.86,15.20,75750231
04-Jun-20,14.78,15.04,14.34,14.67,165383613
03-Jun-20,13.92,14.54,13.92,14.32,65215411
02-Jun-20,13.35,13.47,13.26,13.47,36358205
01-Jun-20,12.69,13.15,12.62,13.12,26920154
29-May-20,12.70,12.73,12.44,12.54,22287009
28-May-20,12.73,12.82,12.50,12.75,19186313
27-May-20,12.60,12.75,12.49,12.73,20710128
26-May-20,12.90,12.99,12.35,12.38,39645299
25-May-20,12.05,12.59,12.05,12.49,27161785
22-May-20,11.72,11.93,11.57,11.68,25504333
21-May-20,11.61,12.15,11.46,11.83,32214894
20-May-20,11.35,11.57,11.30,11.56,14629387
19-May-20,11.57,11.79,11.17,11.22,22575841
18-May-20,11.54,11.68,11.28,11.64,21875629
15-May-20,11.08,11.49,10.98,11.24,36004041
14-May-20,10.89,11.25,10.54,11.14,42576276
13-May-20,11.40,11.48,10.76,11.08,37735432
12-May-20,12.16,12.32,11.21,11.21,45462538
11-May-20,12.15,12.79,11.82,11.96,31686215
08-May-20,12.06,12.54,11.92,12.36,27939057
07-May-20,12.49,12.50,11.77,11.81,29306871
06-May-20,12.24,12.39,12.08,12.31,24880857
05-May-20,12.25,12.50,12.10,12.20,16268271
04-May-20,12.37,12.38,12.05,12.08,16800823
30-Apr-20,12.76,13.00,12.48,12.54,37424623
29-Apr-20,13.00,13.17,12.74,13.17,24165148
28-Apr-20,12.50,12.98,12.50,12.60,21600915
27-Apr-20,12.24,12.36,11.92,12.17,20619528
24-Apr-20,12.52,12.60,11.45,11.87,49281118
23-Apr-20,13.19,13.40,12.56,12.68,18180505
22-Apr-20,12.78,13.05,12.66,12.98,19391221
20-Apr-20,12.80,13.11,12.51,12.74,22403776
17-Apr-20,13.20,13.38,12.82,12.99,15801390
16-Apr-20,13.30,13.37,12.81,12.82,14357861
15-Apr-20,13.45,13.63,13.01,13.03,22192179
14-Apr-20,13.45,13.87,13.45,13.60,23719962
13-Apr-20,13.16,13.28,12.81,13.25,22941734
09-Apr-20,12.65,13.30,12.65,13.15,35439154
08-Apr-20,12.05,12.83,11.90,12.52,18485335
07-Apr-20,12.50,12.99,12.02,12.02,32040061
06-Apr-20,11.60,12.22,11.60,11.92,31897879
03-Apr-20,11.40,11.40,10.63,11.12,16973903
02-Apr-20,11.49,11.49,10.90,11.25,48689803
01-Apr-20,11.74,11.74,11.01,11.19,40401077
31-Mar-20,12.36,12.52,11.77,11.93,29371782
30-Mar-20,12.40,12.79,12.20,12.33,14416963
27-Mar-20,12.01,12.54,11.78,12.19,23669186
26-Mar-20,12.06,12.95,11.94,12.45,29482585
25-Mar-20,11.70,12.91,11.59,12.06,34091130
24-Mar-20,12.00,12.20,11.41,11.62,27944498
23-Mar-20,11.95,11.98,10.76,10.82,35623213
20-Mar-20,13.36,13.55,11.73,11.95,40247312
19-Mar-20,12.43,12.97,11.64,12.73,37369801
18-Mar-20,14.01,14.27,12.50,12.67,34303712
17-Mar-20,13.81,14.79,13.76,14.79,34259701
16-Mar-20,13.89,14.54,13.00,13.62,38806212
13-Mar-20,15.30,16.40,13.94,15.20,57225353
12-Mar-20,14.20,14.52,13.35,13.94,42717760
11-Mar-20,15.90,16.05,14.40,16.00,64988522
10-Mar-20,15.30,16.53,15.22,16.40,68566638
09-Mar-20,15.60,15.60,14.17,14.26,54019443
06-Mar-20,16.44,16.85,16.27,16.52,44448859
05-Mar-20,17.80,17.89,16.66,16.75,44348368
04-Mar-20,18.40,18.43,17.68,17.85,45354578
03-Mar-20,19.10,19.10,17.96,18.05,54113549
02-Mar-20,18.20,18.95,18.19,18.81,40569630
28-Feb-20,17.50,18.15,17.21,18.15,68727566
27-Feb-20,17.89,18.28,17.61,17.66,46797590
26-Feb-20,18.75,18.78,17.80,18.01,52449310
21-Feb-20,19.25,19.43,19.10,19.37,24422635
20-Feb-20,19.75,19.84,19.26,19.29,35308551
19-Feb-20,19.41,19.73,19.26,19.73,27339018
18-Feb-20,19.35,19.47,19.14,19.35,18725180
17-Feb-20,19.17,19.44,19.09,19.44,18594901
14-Feb-20,19.61,19.62,19.06,19.07,31248831
13-Feb-20,19.75,19.87,19.49,19.50,27878790
12-Feb-20,20.01,20.27,19.88,19.89,40705488
11-Feb-20,19.65,20.29,19.57,19.85,78195474
10-Feb-20,19.61,19.89,19.40,19.40,33573905
07-Feb-20,20.20,20.20,19.51,19.51,57645175
06-Feb-20,21.00,21.15,20.15,20.22,52377481
05-Feb-20,20.38,21.12,20.38,20.83,30245692
04-Feb-20,20.36,20.59,20.19,20.19,18954279
03-Feb-20,20.16,20.41,19.94,20.16,30094063
31-Jan-20,20.35,20.64,20.08,20.09,41123878
30-Jan-20,20.43,20.50,20.03,20.50,30594339
29-Jan-20,20.93,21.16,20.56,20.60,28429738
28-Jan-20,20.86,21.04,20.55,20.84,32011317

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR6

cotações, gráficos e mais...