papéis
login
mais

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

empresa: brsr6

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-1,69%-0,2413,9414,1713,8714,1914M2.202
10/06/20210,78%0,1114,1814,1414,0914,3615M2.976
09/06/2021-0,85%-0,1214,0714,1814,0114,3426M4.986
08/06/2021-0,63%-0,0914,1914,2914,0614,2918M3.387
07/06/20210,35%0,0514,2814,2314,1214,3817M3.032
04/06/2021-2,53%-0,3714,2314,3914,0914,5228M6.113
02/06/20215,04%0,7014,6014,0113,9414,7559M10.409
01/06/20211,98%0,2713,9013,7413,6413,9223M8.198
31/05/20211,72%0,2313,6313,5213,4913,6315M2.984
28/05/20211,98%0,2613,4013,1513,1013,4020M4.854
27/05/2021-2,30%-0,3113,1413,3413,0413,3835M6.295
26/05/20210,67%0,0913,4513,4413,4013,5515M3.455
25/05/20211,44%0,1913,3613,1613,1613,4522M4.369
24/05/20210,23%0,0313,1713,1613,1213,2513M2.306
21/05/2021-0,30%-0,0413,1413,1413,1013,2214M2.751
20/05/20210,46%0,0613,1813,1413,0213,2512M2.519
19/05/20211,31%0,1713,1212,8512,8313,2034M5.585
18/05/20212,13%0,2712,9512,7012,6813,0532M6.387
17/05/20210,24%0,0312,6812,6412,6112,8023M4.392
14/05/20211,28%0,1612,6512,6012,4512,7023M5.802
13/05/20211,88%0,2312,4912,3312,1712,7044M8.085
12/05/2021-1,29%-0,1612,2612,4112,2112,4314M3.035
11/05/20210,08%0,0112,4212,3412,3212,4913M3.153
10/05/20210,49%0,0612,4112,4012,2512,4920M5.003
07/05/2021-0,24%-0,0312,3512,4012,2612,4712M2.385
06/05/20210,32%0,0412,3812,3412,2212,3911M3.082
05/05/20211,23%0,1512,3412,2112,1012,3514M2.766
04/05/2021-0,08%-0,0112,1912,2212,0812,2618M4.486
03/05/2021-0,41%-0,0512,2012,3212,1512,3222M4.867
30/04/20210,00%0,0012,2512,2512,1312,2928M4.586
29/04/2021-0,81%-0,1012,2512,3912,2112,4929M7.379
28/04/20210,49%0,0612,3512,3812,2412,4445M7.604
27/04/2021-1,92%-0,2412,2912,5512,2012,5836M5.907
26/04/2021-0,63%-0,0812,5312,7112,5312,8123M4.709
23/04/2021-0,94%-0,1212,6112,7712,6112,8817M4.327
22/04/2021-0,39%-0,0512,7312,8312,6612,8724M7.390
20/04/20212,98%0,3712,7812,4212,4212,8242M6.427
19/04/20214,37%0,5212,4112,0011,9712,4959M9.323
16/04/20210,08%0,0111,8911,9011,8712,0242M6.136
15/04/2021-0,17%-0,0211,8811,9411,7911,9941M10.569
14/04/2021-0,50%-0,0611,9011,9911,8912,0333M6.509
13/04/2021-1,08%-0,1311,9612,0511,9412,0621M6.074
12/04/20210,17%0,0212,0912,1212,0012,1617M6.352
09/04/20210,33%0,0412,0711,9911,9612,1120M4.707
08/04/20210,50%0,0612,0312,0011,8312,0335M7.058
07/04/2021-0,99%-0,1211,9712,1011,9112,2333M8.319
06/04/20210,33%0,0412,0912,0411,9812,0919M4.563
05/04/20210,33%0,0412,0512,0911,9612,1523M7.409
01/04/2021-0,25%-0,0312,0112,1311,9512,1522M5.317
31/03/2021-1,63%-0,2012,0412,2312,0212,2630M9.108
30/03/20210,99%0,1212,2412,1012,0612,2821M6.900
29/03/2021-1,06%-0,1312,1212,2412,0412,2817M4.571
26/03/2021-0,24%-0,0312,2512,3112,0412,3730M7.209
25/03/20214,33%0,5112,2811,8111,7012,4286M15.844
24/03/2021-1,92%-0,2311,7712,0511,7212,0652M14.660
23/03/20210,08%0,0112,0011,9611,8712,1530M8.052
22/03/2021-1,96%-0,2411,9912,2011,9512,2543M11.748
19/03/20210,25%0,0312,2312,1711,9812,54124M17.846
18/03/20210,16%0,0212,2012,2212,0712,3751M9.365
17/03/20211,75%0,2112,1811,9511,8612,2636M6.763
16/03/2021-0,58%-0,0711,9712,1011,8512,1534M6.883
15/03/2021-0,58%-0,0712,0412,0511,9312,2526M6.974
12/03/2021-1,14%-0,1412,1112,2512,1112,2942M6.064
11/03/2021-0,49%-0,0612,2512,4012,1812,5234M8.130
10/03/20213,36%0,4012,3112,0011,9412,4348M10.117
09/03/2021-1,16%-0,1411,9112,1811,8812,1930M8.794
08/03/2021-8,02%-1,0512,0512,7312,0512,9544M9.195
05/03/20213,39%0,4313,1012,7812,6713,1041M8.084
04/03/20214,02%0,4912,6712,2212,2212,8538M11.097
03/03/20210,66%0,0812,1812,1011,8112,3529M6.353
02/03/20211,00%0,1212,1011,9011,5912,2541M10.190
01/03/2021-5,22%-0,6611,9812,9011,9812,9241M8.374
26/02/2021-1,17%-0,1512,6412,8512,5213,0032M6.683
25/02/2021-2,96%-0,3912,7913,1812,7713,2229M6.353
24/02/20210,76%0,1013,1813,0913,0013,3320M4.086
23/02/20214,72%0,5913,0812,6512,6513,2126M6.345
22/02/2021-5,38%-0,7112,4912,7112,4112,7341M10.451
19/02/20210,15%0,0213,2013,1813,0513,2515M3.291
18/02/2021-0,30%-0,0413,1813,2013,1213,3117M3.995
17/02/2021-0,08%-0,0113,2213,2313,1213,3116M3.712
12/02/2021-1,27%-0,1713,2313,4013,2013,4826M4.644
11/02/2021-0,15%-0,0213,4013,6113,3713,9726M4.445
10/02/2021-1,76%-0,2413,4213,6713,3213,6923M5.553
09/02/20211,86%0,2513,6613,3613,2913,6617M4.184
08/02/2021-0,67%-0,0913,4113,3613,3213,5519M4.280
05/02/2021-1,10%-0,1513,5013,6613,4313,7222M4.601
04/02/20210,37%0,0513,6513,6013,5313,7215M3.631
03/02/20210,59%0,0813,6013,5513,5413,7618M3.472
02/02/20210,15%0,0213,5213,5713,4313,8026M5.405
01/02/20210,22%0,0313,5013,6413,3113,6533M8.195
29/01/2021-0,44%-0,0613,4713,4613,2213,6929M4.832
28/01/20212,11%0,2813,5313,2713,1813,6228M5.620
27/01/2021-0,60%-0,0813,2513,2813,1213,4527M4.788
26/01/2021-1,41%-0,1913,3313,4813,1913,8730M6.444
22/01/2021-1,60%-0,2213,5213,5313,4013,6821M3.913
21/01/2021-0,51%-0,0713,7413,8113,5313,8639M6.999
20/01/2021-0,72%-0,1013,8113,9313,6813,9723M6.142
19/01/2021-1,90%-0,2713,9114,2713,8014,3425M5.068
18/01/2021-1,32%-0,1914,1814,4214,1114,4718M3.542
15/01/2021-2,44%-0,3614,3714,6514,2514,6524M4.726
14/01/20211,94%0,2814,7314,4914,4614,8939M6.883
13/01/2021-0,82%-0,1214,4514,5714,3114,7233M6.233
12/01/20212,32%0,3314,5714,3414,3414,7445M10.344
11/01/20210,21%0,0314,2414,1214,0214,3629M5.583
08/01/2021-2,67%-0,3914,2114,6514,2114,8846M6.646
07/01/20211,11%0,1614,6014,5614,4914,7634M5.913
06/01/20211,19%0,1714,4414,3814,2814,7747M10.133
05/01/2021-1,59%-0,2314,2714,5014,0614,5246M7.670
04/01/2021-0,48%-0,0714,5014,6614,4114,7637M6.494
30/12/2020-0,48%-0,0714,5714,6714,5714,9045M10.560
29/12/20203,83%0,5414,6414,1714,1714,7445M8.789
28/12/20201,51%0,2114,1013,9713,9714,2231M6.641
23/12/20202,43%0,3313,8913,5813,4813,9033M7.875
22/12/20200,15%0,0213,5613,6313,4613,8418M4.555
21/12/2020-2,66%-0,3713,5413,6513,3713,7929M6.476
18/12/20200,14%0,0213,9113,9113,8314,0622M4.270
17/12/2020-0,43%-0,0613,8914,0513,8414,1424M5.286
16/12/20200,22%0,0313,9513,9613,6814,1223M4.162
15/12/2020-0,50%-0,0713,9214,0213,8314,0624M4.989
14/12/2020-0,21%-0,0313,9914,1313,9114,2423M4.958
11/12/2020-1,13%-0,1614,0213,9913,9114,2225M5.057
10/12/20203,81%0,5214,1813,7613,6814,1829M4.945
09/12/2020-1,01%-0,1413,6613,9013,6613,9828M6.231
08/12/20200,36%0,0513,8013,8513,7414,1737M7.991
07/12/2020-0,22%-0,0313,7513,7313,6614,1640M11.070
04/12/20201,47%0,2013,7813,6313,5813,8528M8.502
03/12/20201,49%0,2013,5813,4313,4113,9844M11.086
02/12/2020-0,96%-0,1313,3813,5713,3213,6324M6.821
01/12/20202,35%0,3113,5113,4513,4013,7231M6.457
30/11/2020-1,86%-0,2513,2013,4613,1813,5939M7.524
27/11/2020-0,07%-0,0113,4513,5213,4313,7622M3.949
26/11/2020-0,22%-0,0313,4613,4413,2613,5313M2.096
25/11/20200,60%0,0813,4913,4013,2413,5530M6.231
24/11/2020--13,4112,9712,9513,5636M7.138


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito