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
27/10/2020	-2,37%	-0,31	12,79	13,16	12,68	13,25	28M	7.406
26/10/2020	-0,83%	-0,11	13,10	13,15	12,85	13,28	17M	4.623
23/10/2020	0,38%	0,05	13,21	13,18	13,05	13,37	28M	6.095
22/10/2020	2,33%	0,30	13,16	12,90	12,87	13,16	26M	5.943
21/10/2020	2,23%	0,28	12,86	12,61	12,59	13,03	36M	9.320
20/10/2020	3,97%	0,48	12,58	12,20	12,16	12,62	50M	14.651
19/10/2020	1,00%	0,12	12,10	12,04	12,00	12,23	30M	9.118
16/10/2020	-1,80%	-0,22	11,98	12,24	11,95	12,29	35M	9.009
15/10/2020	-0,33%	-0,04	12,20	12,15	12,01	12,23	20M	6.052
14/10/2020	0,49%	0,06	12,24	12,21	12,16	12,33	23M	4.338
13/10/2020	-2,56%	-0,32	12,18	12,60	12,17	12,60	35M	11.452

09/10/2020	0,89%	0,11	12,50	12,33	12,28	12,73	43M	10.110
08/10/2020	4,91%	0,58	12,39	11,82	11,80	12,42	65M	18.291
07/10/2020	-1,17%	-0,14	11,81	11,98	11,78	12,03	35M	11.186
06/10/2020	-0,67%	-0,08	11,95	12,14	11,88	12,22	41M	9.351
05/10/2020	-1,64%	-0,20	12,03	12,31	11,91	12,34	35M	10.980
02/10/2020	2,77%	0,33	12,23	11,86	11,78	12,27	41M	14.898
01/10/2020	-0,25%	-0,03	11,90	11,98	11,76	12,05	29M	8.310
30/09/2020	1,53%	0,18	11,93	11,84	11,79	12,01	22M	8.134
29/09/2020	-2,89%	-0,35	11,75	12,10	11,75	12,21	34M	11.784
28/09/2020	-1,22%	-0,15	12,10	12,35	12,06	12,73	41M	13.237
25/09/2020	-0,08%	-0,01	12,25	12,23	12,09	12,26	17M	3.406
24/09/2020	2,59%	0,31	12,26	11,99	11,90	12,40	33M	7.578
23/09/2020	-2,77%	-0,34	11,95	12,31	11,93	12,31	32M	10.048
22/09/2020	0,66%	0,08	12,29	12,24	12,11	12,46	20M	7.033
21/09/2020	-1,85%	-0,23	12,21	12,20	11,98	12,32	27M	8.691
18/09/2020	-1,19%	-0,15	12,44	12,59	12,26	12,61	35M	11.614
17/09/2020	0,16%	0,02	12,59	12,53	12,44	12,65	22M	7.606
16/09/2020	-1,33%	-0,17	12,57	12,77	12,55	12,84	39M	14.426
15/09/2020	-0,39%	-0,05	12,74	12,93	12,65	13,07	43M	9.313
14/09/2020	-1,08%	-0,14	12,79	13,01	12,76	13,09	53M	13.187
11/09/2020	-2,05%	-0,27	12,93	13,35	12,82	13,35	41M	11.559
10/09/2020	-2,51%	-0,34	13,20	13,53	13,20	13,77	17M	5.539
09/09/2020	0,15%	0,02	13,54	13,55	13,54	13,82	25M	6.111
08/09/2020	-1,17%	-0,16	13,52	13,60	13,41	13,71	33M	9.913
04/09/2020	1,18%	0,16	13,68	13,60	13,40	13,83	49M	14.703
03/09/2020	1,20%	0,16	13,52	13,39	13,31	13,88	30M	7.556
02/09/2020	0,68%	0,09	13,36	13,39	13,19	13,42	20M	5.610
01/09/2020	1,14%	0,15	13,27	13,28	13,13	13,29	29M	12.126
31/08/2020	-2,67%	-0,36	13,12	13,48	13,01	13,58	40M	11.841
28/08/2020	1,05%	0,14	13,48	13,35	13,35	13,60	27M	7.892
27/08/2020	-0,15%	-0,02	13,34	13,36	13,22	13,61	35M	9.030
26/08/2020	-1,98%	-0,27	13,36	13,60	13,17	13,72	20M	5.300
25/08/2020	-0,44%	-0,06	13,63	13,77	13,55	13,86	19M	5.505
24/08/2020	1,18%	0,16	13,69	13,58	13,56	13,98	24M	6.342
21/08/2020	1,20%	0,16	13,53	13,40	13,24	13,53	13M	3.864
20/08/2020	0,00%	0,00	13,37	13,20	13,00	13,37	16M	4.693
19/08/2020	-1,69%	-0,23	13,37	13,66	13,35	13,77	18M	5.727
18/08/2020	2,56%	0,34	13,60	13,46	13,36	13,62	14M	4.224
17/08/2020	-2,71%	-0,37	13,26	13,63	13,16	13,71	26M	6.669
14/08/2020	-1,23%	-0,17	13,63	13,83	13,63	13,92	22M	4.516
13/08/2020	-3,43%	-0,49	13,80	14,28	13,80	14,40	48M	12.753
12/08/2020	-0,76%	-0,11	14,29	14,40	14,03	14,40	63M	11.900
11/08/2020	1,48%	0,21	14,40	14,24	14,24	14,50	25M	6.404
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	-	-	12,82	13,30	12,81	13,37	14M	4.582

Date,Open,High,Low,Close,Volume
27-Oct-20,13.16,13.25,12.68,12.79,27776737
26-Oct-20,13.15,13.28,12.85,13.10,17273258
23-Oct-20,13.18,13.37,13.05,13.21,27791013
22-Oct-20,12.90,13.16,12.87,13.16,25603218
21-Oct-20,12.61,13.03,12.59,12.86,36157817
20-Oct-20,12.20,12.62,12.16,12.58,50211328
19-Oct-20,12.04,12.23,12.00,12.10,29595854
16-Oct-20,12.24,12.29,11.95,11.98,34516176
15-Oct-20,12.15,12.23,12.01,12.20,19962895
14-Oct-20,12.21,12.33,12.16,12.24,22590597
13-Oct-20,12.60,12.60,12.17,12.18,35368355
09-Oct-20,12.33,12.73,12.28,12.50,43432883
08-Oct-20,11.82,12.42,11.80,12.39,64875426
07-Oct-20,11.98,12.03,11.78,11.81,34593106
06-Oct-20,12.14,12.22,11.88,11.95,40549485
05-Oct-20,12.31,12.34,11.91,12.03,34959486
02-Oct-20,11.86,12.27,11.78,12.23,41056436
01-Oct-20,11.98,12.05,11.76,11.90,29443838
30-Sep-20,11.84,12.01,11.79,11.93,21933835
29-Sep-20,12.10,12.21,11.75,11.75,33913999
28-Sep-20,12.35,12.73,12.06,12.10,41408692
25-Sep-20,12.23,12.26,12.09,12.25,16797480
24-Sep-20,11.99,12.40,11.90,12.26,33032734
23-Sep-20,12.31,12.31,11.93,11.95,31757145
22-Sep-20,12.24,12.46,12.11,12.29,20321754
21-Sep-20,12.20,12.32,11.98,12.21,26508357
18-Sep-20,12.59,12.61,12.26,12.44,34763099
17-Sep-20,12.53,12.65,12.44,12.59,22268332
16-Sep-20,12.77,12.84,12.55,12.57,38731492
15-Sep-20,12.93,13.07,12.65,12.74,42685058
14-Sep-20,13.01,13.09,12.76,12.79,53125382
11-Sep-20,13.35,13.35,12.82,12.93,41254375
10-Sep-20,13.53,13.77,13.20,13.20,17279347
09-Sep-20,13.55,13.82,13.54,13.54,24638042
08-Sep-20,13.60,13.71,13.41,13.52,33440447
04-Sep-20,13.60,13.83,13.40,13.68,49231338
03-Sep-20,13.39,13.88,13.31,13.52,29892151
02-Sep-20,13.39,13.42,13.19,13.36,19501373
01-Sep-20,13.28,13.29,13.13,13.27,29460055
31-Aug-20,13.48,13.58,13.01,13.12,39938550
28-Aug-20,13.35,13.60,13.35,13.48,26642251
27-Aug-20,13.36,13.61,13.22,13.34,34766445
26-Aug-20,13.60,13.72,13.17,13.36,20187780
25-Aug-20,13.77,13.86,13.55,13.63,18638411
24-Aug-20,13.58,13.98,13.56,13.69,23684185
21-Aug-20,13.40,13.53,13.24,13.53,13056750
20-Aug-20,13.20,13.37,13.00,13.37,15559978
19-Aug-20,13.66,13.77,13.35,13.37,18199718
18-Aug-20,13.46,13.62,13.36,13.60,14146887
17-Aug-20,13.63,13.71,13.16,13.26,26075142
14-Aug-20,13.83,13.92,13.63,13.63,21899894
13-Aug-20,14.28,14.40,13.80,13.80,47754183
12-Aug-20,14.40,14.40,14.03,14.29,63084356
11-Aug-20,14.24,14.50,14.24,14.40,25471448
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

*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...