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
20/10/2025	4,51%	0,54	12,52	12,03	12,00	12,52	18M	3.879
17/10/2025	-0,58%	-0,07	11,98	12,01	11,93	12,10	8M	2.515
16/10/2025	0,25%	0,03	12,05	12,02	11,89	12,12	12M	2.718
15/10/2025	2,21%	0,26	12,02	11,80	11,70	12,03	11M	2.136
14/10/2025	-0,59%	-0,07	11,76	11,83	11,75	11,93	8M	1.906
13/10/2025	1,11%	0,13	11,83	11,72	11,70	11,91	8M	2.569
10/10/2025	-1,52%	-0,18	11,70	11,86	11,67	11,91	11M	3.349

09/10/2025	0,17%	0,02	11,88	11,86	11,78	11,99	10M	3.592
08/10/2025	0,42%	0,05	11,86	11,88	11,82	11,96	8M	2.214
07/10/2025	-1,50%	-0,18	11,81	11,92	11,66	11,98	11M	2.880
06/10/2025	-1,72%	-0,21	11,99	12,21	11,92	12,21	7M	1.959
03/10/2025	0,99%	0,12	12,20	12,08	11,96	12,20	11M	2.607
02/10/2025	0,83%	0,10	12,08	12,00	11,93	12,08	12M	2.402
01/10/2025	0,25%	0,03	11,98	11,98	11,87	12,02	10M	2.829
30/09/2025	0,84%	0,10	11,95	11,95	11,85	11,97	14M	3.574
29/09/2025	1,02%	0,12	11,85	11,80	11,72	11,91	11M	2.868
26/09/2025	1,03%	0,12	11,73	11,61	11,60	11,80	9M	3.363
25/09/2025	-0,85%	-0,10	11,61	11,75	11,61	11,77	13M	4.524
24/09/2025	-0,26%	-0,03	11,71	11,80	11,65	11,84	12M	3.138
23/09/2025	0,34%	0,04	11,74	11,74	11,66	11,86	11M	2.394
22/09/2025	-1,35%	-0,16	11,70	11,86	11,65	11,90	17M	4.483
19/09/2025	0,68%	0,08	11,86	11,80	11,68	11,86	22M	1.961
18/09/2025	-0,93%	-0,11	11,78	11,93	11,75	11,97	7M	1.845
17/09/2025	1,36%	0,16	11,89	11,78	11,77	12,02	15M	2.984
16/09/2025	1,12%	0,13	11,73	11,65	11,59	11,75	8M	2.556
15/09/2025	-1,78%	-0,21	11,60	11,53	11,44	11,65	11M	2.268
12/09/2025	-0,92%	-0,11	11,81	11,95	11,81	12,02	14M	3.152
11/09/2025	0,51%	0,06	11,92	11,90	11,87	12,08	15M	4.062
10/09/2025	1,80%	0,21	11,86	11,88	11,75	11,99	76M	4.729
09/09/2025	1,30%	0,15	11,65	11,45	11,45	11,65	10M	3.216
08/09/2025	-0,95%	-0,11	11,50	11,64	11,42	11,66	9M	2.999
05/09/2025	0,96%	0,11	11,61	11,50	11,50	11,75	12M	3.068
04/09/2025	1,41%	0,16	11,50	11,34	11,31	11,52	12M	3.074
03/09/2025	0,27%	0,03	11,34	11,35	11,29	11,40	13M	3.374
02/09/2025	-1,57%	-0,18	11,31	11,51	11,28	11,52	18M	3.560
01/09/2025	0,00%	0,00	11,49	11,51	11,43	11,57	10M	3.110
29/08/2025	0,88%	0,10	11,49	11,36	11,36	11,60	73M	3.901
28/08/2025	-0,26%	-0,03	11,39	11,42	11,39	11,53	13M	3.716
27/08/2025	1,69%	0,19	11,42	11,27	11,24	11,42	10M	2.275
26/08/2025	-0,62%	-0,07	11,23	11,30	11,23	11,38	15M	4.318
25/08/2025	-0,70%	-0,08	11,30	11,38	11,27	11,49	9M	2.761
22/08/2025	1,07%	0,12	11,38	11,28	11,19	11,44	18M	4.558
21/08/2025	0,54%	0,06	11,26	11,23	11,13	11,38	11M	3.609
20/08/2025	-1,15%	-0,13	11,20	11,34	11,15	11,40	17M	5.698
19/08/2025	-5,11%	-0,61	11,33	11,81	11,33	11,93	13M	3.701
18/08/2025	1,02%	0,12	11,94	11,76	11,71	12,02	13M	3.396
15/08/2025	7,95%	0,87	11,82	11,60	11,42	11,98	34M	9.201
14/08/2025	-0,64%	-0,07	10,95	11,05	10,81	11,10	7M	1.859
13/08/2025	0,82%	0,09	11,02	10,93	10,89	11,05	11M	4.137
12/08/2025	1,20%	0,13	10,93	10,81	10,77	11,00	11M	3.080
11/08/2025	-0,37%	-0,04	10,80	10,82	10,72	10,82	7M	1.742
08/08/2025	0,09%	0,01	10,84	10,90	10,74	10,93	11M	4.130
07/08/2025	-0,28%	-0,03	10,83	10,87	10,80	10,93	9M	2.599
06/08/2025	0,93%	0,10	10,86	10,77	10,77	10,91	8M	2.704
05/08/2025	-0,19%	-0,02	10,76	10,78	10,72	10,93	8M	2.474
04/08/2025	0,00%	0,00	10,78	10,83	10,74	10,92	9M	2.314
01/08/2025	-1,73%	-0,19	10,78	10,99	10,74	11,08	11M	2.999
31/07/2025	0,27%	0,03	10,97	10,92	10,78	10,97	11M	3.195
30/07/2025	1,30%	0,14	10,94	10,73	10,72	10,98	13M	4.798
29/07/2025	-0,74%	-0,08	10,80	10,92	10,78	10,94	12M	3.360
28/07/2025	-0,82%	-0,09	10,88	10,97	10,80	11,03	12M	4.226
25/07/2025	1,95%	0,21	10,97	10,76	10,70	10,97	12M	3.005
24/07/2025	-1,10%	-0,12	10,76	10,81	10,66	10,83	8M	1.922
23/07/2025	3,23%	0,34	10,88	10,58	10,53	10,93	15M	3.882
22/07/2025	0,09%	0,01	10,54	10,58	10,54	10,75	15M	3.738
21/07/2025	-0,75%	-0,08	10,53	10,66	10,50	10,71	17M	5.430
18/07/2025	-2,48%	-0,27	10,61	10,88	10,61	10,88	19M	8.021
17/07/2025	0,74%	0,08	10,88	10,77	10,76	10,95	23M	6.001
16/07/2025	-2,26%	-0,25	10,80	11,06	10,74	11,12	25M	5.586
15/07/2025	0,09%	0,01	11,05	11,10	11,00	11,20	16M	4.398
14/07/2025	-1,25%	-0,14	11,04	11,20	10,97	11,26	16M	3.327
11/07/2025	0,90%	0,10	11,18	11,10	11,04	11,24	8M	2.448
10/07/2025	-1,51%	-0,17	11,08	11,23	11,03	11,24	12M	3.032
09/07/2025	-1,83%	-0,21	11,25	11,48	11,25	11,49	10M	2.560
08/07/2025	-1,04%	-0,12	11,46	11,49	11,36	11,56	12M	2.886
07/07/2025	-0,77%	-0,09	11,58	11,68	11,52	11,73	9M	3.075
04/07/2025	-0,17%	-0,02	11,67	11,70	11,58	11,72	5M	1.586
03/07/2025	0,86%	0,10	11,69	11,57	11,54	11,69	9M	2.887
02/07/2025	-0,77%	-0,09	11,59	11,60	11,49	11,74	9M	2.958
01/07/2025	2,46%	0,28	11,68	11,57	11,55	11,74	13M	3.885
27/06/2025	-0,70%	-0,08	11,40	11,46	11,37	11,64	15M	5.513
26/06/2025	-0,69%	-0,08	11,48	11,61	11,43	11,62	8M	1.950
25/06/2025	0,52%	0,06	11,56	11,55	11,46	11,67	13M	2.933
24/06/2025	-1,12%	-0,13	11,50	11,68	11,50	11,74	16M	2.984
23/06/2025	0,00%	0,00	11,63	11,54	11,43	11,63	10M	2.656
20/06/2025	0,26%	0,03	11,63	11,60	11,45	11,70	13M	2.074
18/06/2025	-2,27%	-0,27	11,60	11,75	11,60	11,82	5M	1.662
17/06/2025	0,00%	0,00	11,87	11,80	11,72	11,90	10M	2.532
16/06/2025	3,76%	0,43	11,87	11,49	11,49	11,93	11M	2.952
13/06/2025	-4,03%	-0,48	11,44	11,56	11,41	11,64	8M	1.903
12/06/2025	-0,17%	-0,02	11,92	11,93	11,84	11,97	8M	1.842
11/06/2025	1,02%	0,12	11,94	11,78	11,71	11,94	32M	2.235
10/06/2025	1,98%	0,23	11,82	11,70	11,58	11,91	49M	2.587
09/06/2025	-1,45%	-0,17	11,59	11,75	11,45	11,75	9M	1.728
06/06/2025	-0,25%	-0,03	11,76	11,80	11,63	11,83	10M	2.682
05/06/2025	-2,72%	-0,33	11,79	12,11	11,74	12,11	8M	1.707
04/06/2025	-1,06%	-0,13	12,12	12,21	12,05	12,29	10M	1.965
03/06/2025	-0,24%	-0,03	12,25	12,29	12,12	12,35	12M	2.614
02/06/2025	2,25%	0,27	12,28	12,01	11,92	12,28	15M	3.240
30/05/2025	-1,15%	-0,14	12,01	12,12	12,01	12,13	10M	2.097
29/05/2025	-0,82%	-0,10	12,15	12,25	12,13	12,28	8M	1.894
28/05/2025	0,33%	0,04	12,25	12,21	12,13	12,37	10M	2.282
27/05/2025	-0,73%	-0,09	12,21	12,30	12,18	12,41	10M	2.232
26/05/2025	0,65%	0,08	12,30	12,13	12,13	12,33	9M	1.790
23/05/2025	-0,08%	-0,01	12,22	12,22	12,01	12,28	18M	2.719
22/05/2025	-0,65%	-0,08	12,23	12,26	12,16	12,53	19M	4.189
21/05/2025	-1,99%	-0,25	12,31	12,55	12,23	12,55	14M	3.333
20/05/2025	3,29%	0,40	12,56	12,16	12,12	12,66	22M	4.659
19/05/2025	-3,34%	-0,42	12,16	12,58	12,05	12,60	22M	3.168
16/05/2025	-3,23%	-0,42	12,58	12,89	12,46	12,97	23M	6.178
15/05/2025	7,44%	0,90	13,00	12,31	12,12	13,04	48M	12.502
14/05/2025	-1,22%	-0,15	12,10	12,24	12,02	12,31	15M	5.165
13/05/2025	0,00%	0,00	12,25	12,24	12,19	12,55	46M	9.668
12/05/2025	1,49%	0,18	12,25	12,08	11,96	12,25	17M	4.642
09/05/2025	2,64%	0,31	12,07	11,79	11,74	12,07	13M	3.760
08/05/2025	1,38%	0,16	11,76	11,69	11,65	11,94	14M	3.768
07/05/2025	0,26%	0,03	11,60	11,55	11,54	11,70	8M	2.435
06/05/2025	-1,62%	-0,19	11,57	11,64	11,45	11,70	9M	2.771
05/05/2025	0,00%	0,00	11,76	11,71	11,64	11,79	12M	3.057
02/05/2025	2,26%	0,26	11,76	11,50	11,47	11,76	21M	3.350
30/04/2025	1,32%	0,15	11,50	11,34	11,29	11,50	13M	3.603
29/04/2025	0,00%	0,00	11,35	11,34	11,31	11,48	10M	2.782
28/04/2025	0,89%	0,10	11,35	11,26	11,19	11,36	9M	3.068
25/04/2025	1,90%	0,21	11,25	11,00	10,94	11,28	16M	3.660
24/04/2025	0,18%	0,02	11,04	11,02	10,82	11,08	9M	2.313
23/04/2025	1,01%	0,11	11,02	10,90	10,86	11,10	11M	3.431
22/04/2025	2,35%	0,25	10,91	10,65	10,61	10,97	14M	3.334
17/04/2025	2,40%	0,25	10,66	10,42	10,35	10,66	26M	3.641
16/04/2025	-1,33%	-0,14	10,41	10,53	10,33	10,60	10M	2.932
15/04/2025	0,38%	0,04	10,55	10,45	10,45	10,66	8M	1.572
14/04/2025	0,29%	0,03	10,51	10,51	10,45	10,61	8M	1.912
11/04/2025	1,85%	0,19	10,48	10,30	10,24	10,53	9M	2.235
10/04/2025	-2,74%	-0,29	10,29	10,59	10,25	10,59	13M	3.289
09/04/2025	-	-	10,58	10,29	10,18	10,61	17M	4.222

Date,Open,High,Low,Close,Volume
20-Oct-25,12.03,12.52,12.00,12.52,18159274
17-Oct-25,12.01,12.10,11.93,11.98,7944731
16-Oct-25,12.02,12.12,11.89,12.05,11741680
15-Oct-25,11.80,12.03,11.70,12.02,10694321
14-Oct-25,11.83,11.93,11.75,11.76,7998287
13-Oct-25,11.72,11.91,11.70,11.83,8475686
10-Oct-25,11.86,11.91,11.67,11.70,11221636
09-Oct-25,11.86,11.99,11.78,11.88,9925330
08-Oct-25,11.88,11.96,11.82,11.86,8381135
07-Oct-25,11.92,11.98,11.66,11.81,10682682
06-Oct-25,12.21,12.21,11.92,11.99,6599762
03-Oct-25,12.08,12.20,11.96,12.20,10613333
02-Oct-25,12.00,12.08,11.93,12.08,12423592
01-Oct-25,11.98,12.02,11.87,11.98,10401065
30-Sep-25,11.95,11.97,11.85,11.95,13519008
29-Sep-25,11.80,11.91,11.72,11.85,11491628
26-Sep-25,11.61,11.80,11.60,11.73,8912795
25-Sep-25,11.75,11.77,11.61,11.61,12955178
24-Sep-25,11.80,11.84,11.65,11.71,12319857
23-Sep-25,11.74,11.86,11.66,11.74,10514805
22-Sep-25,11.86,11.90,11.65,11.70,17455383
19-Sep-25,11.80,11.86,11.68,11.86,22258650
18-Sep-25,11.93,11.97,11.75,11.78,7352442
17-Sep-25,11.78,12.02,11.77,11.89,14507068
16-Sep-25,11.65,11.75,11.59,11.73,8090931
15-Sep-25,11.53,11.65,11.44,11.60,11404384
12-Sep-25,11.95,12.02,11.81,11.81,14111172
11-Sep-25,11.90,12.08,11.87,11.92,14721571
10-Sep-25,11.88,11.99,11.75,11.86,76471979
09-Sep-25,11.45,11.65,11.45,11.65,10335799
08-Sep-25,11.64,11.66,11.42,11.50,8547817
05-Sep-25,11.50,11.75,11.50,11.61,11819736
04-Sep-25,11.34,11.52,11.31,11.50,11701906
03-Sep-25,11.35,11.40,11.29,11.34,12760117
02-Sep-25,11.51,11.52,11.28,11.31,18044003
01-Sep-25,11.51,11.57,11.43,11.49,9879558
29-Aug-25,11.36,11.60,11.36,11.49,73403104
28-Aug-25,11.42,11.53,11.39,11.39,13232610
27-Aug-25,11.27,11.42,11.24,11.42,10029624
26-Aug-25,11.30,11.38,11.23,11.23,15432911
25-Aug-25,11.38,11.49,11.27,11.30,8780373
22-Aug-25,11.28,11.44,11.19,11.38,17874102
21-Aug-25,11.23,11.38,11.13,11.26,11017765
20-Aug-25,11.34,11.40,11.15,11.20,17498655
19-Aug-25,11.81,11.93,11.33,11.33,13289494
18-Aug-25,11.76,12.02,11.71,11.94,13085714
15-Aug-25,11.60,11.98,11.42,11.82,34386897
14-Aug-25,11.05,11.10,10.81,10.95,7056024
13-Aug-25,10.93,11.05,10.89,11.02,10903998
12-Aug-25,10.81,11.00,10.77,10.93,10694215
11-Aug-25,10.82,10.82,10.72,10.80,7037589
08-Aug-25,10.90,10.93,10.74,10.84,11227981
07-Aug-25,10.87,10.93,10.80,10.83,9379923
06-Aug-25,10.77,10.91,10.77,10.86,7987558
05-Aug-25,10.78,10.93,10.72,10.76,7694079
04-Aug-25,10.83,10.92,10.74,10.78,9376043
01-Aug-25,10.99,11.08,10.74,10.78,10854625
31-Jul-25,10.92,10.97,10.78,10.97,11072924
30-Jul-25,10.73,10.98,10.72,10.94,13155975
29-Jul-25,10.92,10.94,10.78,10.80,11853927
28-Jul-25,10.97,11.03,10.80,10.88,12266223
25-Jul-25,10.76,10.97,10.70,10.97,11655666
24-Jul-25,10.81,10.83,10.66,10.76,7515621
23-Jul-25,10.58,10.93,10.53,10.88,14850144
22-Jul-25,10.58,10.75,10.54,10.54,14662152
21-Jul-25,10.66,10.71,10.50,10.53,16780935
18-Jul-25,10.88,10.88,10.61,10.61,19219822
17-Jul-25,10.77,10.95,10.76,10.88,23496424
16-Jul-25,11.06,11.12,10.74,10.80,24705755
15-Jul-25,11.10,11.20,11.00,11.05,15504011
14-Jul-25,11.20,11.26,10.97,11.04,15643567
11-Jul-25,11.10,11.24,11.04,11.18,8495922
10-Jul-25,11.23,11.24,11.03,11.08,11857233
09-Jul-25,11.48,11.49,11.25,11.25,9583716
08-Jul-25,11.49,11.56,11.36,11.46,11977768
07-Jul-25,11.68,11.73,11.52,11.58,8504490
04-Jul-25,11.70,11.72,11.58,11.67,4538134
03-Jul-25,11.57,11.69,11.54,11.69,8621932
02-Jul-25,11.60,11.74,11.49,11.59,8818584
01-Jul-25,11.57,11.74,11.55,11.68,13173125
27-Jun-25,11.46,11.64,11.37,11.40,15058440
26-Jun-25,11.61,11.62,11.43,11.48,7793371
25-Jun-25,11.55,11.67,11.46,11.56,12663468
24-Jun-25,11.68,11.74,11.50,11.50,16320226
23-Jun-25,11.54,11.63,11.43,11.63,10043613
20-Jun-25,11.60,11.70,11.45,11.63,13093746
18-Jun-25,11.75,11.82,11.60,11.60,5027909
17-Jun-25,11.80,11.90,11.72,11.87,10055280
16-Jun-25,11.49,11.93,11.49,11.87,11419208
13-Jun-25,11.56,11.64,11.41,11.44,8025657
12-Jun-25,11.93,11.97,11.84,11.92,7842815
11-Jun-25,11.78,11.94,11.71,11.94,32117722
10-Jun-25,11.70,11.91,11.58,11.82,49153768
09-Jun-25,11.75,11.75,11.45,11.59,8835158
06-Jun-25,11.80,11.83,11.63,11.76,10408875
05-Jun-25,12.11,12.11,11.74,11.79,7656626
04-Jun-25,12.21,12.29,12.05,12.12,9624789
03-Jun-25,12.29,12.35,12.12,12.25,12226096
02-Jun-25,12.01,12.28,11.92,12.28,14872676
30-May-25,12.12,12.13,12.01,12.01,9750771
29-May-25,12.25,12.28,12.13,12.15,7950585
28-May-25,12.21,12.37,12.13,12.25,10384694
27-May-25,12.30,12.41,12.18,12.21,9511558
26-May-25,12.13,12.33,12.13,12.30,8543103
23-May-25,12.22,12.28,12.01,12.22,18378056
22-May-25,12.26,12.53,12.16,12.23,19335163
21-May-25,12.55,12.55,12.23,12.31,13800020
20-May-25,12.16,12.66,12.12,12.56,22249320
19-May-25,12.58,12.60,12.05,12.16,21841529
16-May-25,12.89,12.97,12.46,12.58,23327970
15-May-25,12.31,13.04,12.12,13.00,47599749
14-May-25,12.24,12.31,12.02,12.10,15329188
13-May-25,12.24,12.55,12.19,12.25,46365047
12-May-25,12.08,12.25,11.96,12.25,16771004
09-May-25,11.79,12.07,11.74,12.07,13288334
08-May-25,11.69,11.94,11.65,11.76,13976486
07-May-25,11.55,11.70,11.54,11.60,8029990
06-May-25,11.64,11.70,11.45,11.57,9378718
05-May-25,11.71,11.79,11.64,11.76,11600421
02-May-25,11.50,11.76,11.47,11.76,20518676
30-Apr-25,11.34,11.50,11.29,11.50,13080343
29-Apr-25,11.34,11.48,11.31,11.35,9685067
28-Apr-25,11.26,11.36,11.19,11.35,9494104
25-Apr-25,11.00,11.28,10.94,11.25,16288678
24-Apr-25,11.02,11.08,10.82,11.04,8842123
23-Apr-25,10.90,11.10,10.86,11.02,10972411
22-Apr-25,10.65,10.97,10.61,10.91,13916683
17-Apr-25,10.42,10.66,10.35,10.66,26123173
16-Apr-25,10.53,10.60,10.33,10.41,10223889
15-Apr-25,10.45,10.66,10.45,10.55,7614321
14-Apr-25,10.51,10.61,10.45,10.51,7537601
11-Apr-25,10.30,10.53,10.24,10.48,8566610
10-Apr-25,10.59,10.59,10.25,10.29,12575875
09-Apr-25,10.29,10.61,10.18,10.58,16958128

*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