ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
12/12/2024-0,96%-0,1010,3110,4010,1810,4112M4.379
11/12/20241,17%0,1210,4110,3610,1710,5713M3.550
10/12/20240,88%0,0910,2910,2710,1610,4316M4.692
09/12/20240,00%0,0010,2010,2910,1810,3310M3.022
06/12/2024-3,13%-0,3310,2010,5410,0810,5927M5.149
05/12/20240,48%0,0510,5310,5110,5110,7111M3.915
04/12/20240,10%0,0110,4810,4910,4110,7319M4.100
03/12/20240,96%0,1010,4710,4010,3610,4811M3.596
02/12/2024-4,69%-0,5110,3710,6410,3610,6419M5.834
29/11/20240,74%0,0810,8810,8710,6610,8816M3.517
28/11/2024-1,01%-0,1110,8010,9610,7210,9717M3.860
27/11/20240,37%0,0410,9111,1010,9111,2744M5.198
26/11/2024-0,91%-0,1010,8710,9710,8711,1210M2.817
25/11/20240,64%0,0710,9710,9010,8611,007M2.318
22/11/20240,74%0,0810,9010,8710,7410,9211M3.145
21/11/2024-0,73%-0,0810,8210,8910,8111,0011M2.727
19/11/2024-1,09%-0,1210,9011,0210,8111,029M2.628
18/11/20243,96%0,4211,0210,6210,6211,0820M3.964
14/11/2024-2,03%-0,2210,6010,9010,5410,9027M5.134
13/11/2024-3,22%-0,3610,8210,9210,7411,0226M5.998
12/11/20240,90%0,1011,1811,0811,0211,1814M3.504
11/11/2024-0,98%-0,1111,0811,1911,0311,239M3.143
08/11/20240,18%0,0211,1911,1510,9711,1921M6.166
07/11/2024-0,80%-0,0911,1711,2411,0711,3112M2.465
06/11/2024-0,62%-0,0711,2611,3011,1311,3610M2.162
05/11/20240,35%0,0411,3311,2811,2111,346M2.299
04/11/20240,80%0,0911,2911,2211,1911,3711M3.777
01/11/2024-0,44%-0,0511,2011,3011,1111,309M3.739
31/10/20240,09%0,0111,2511,1711,1711,388M2.729
30/10/20240,27%0,0311,2411,2011,1711,417M3.012
29/10/2024-0,09%-0,0111,2111,2311,1911,298M3.625
28/10/20241,17%0,1311,2211,1311,1311,296M2.042
25/10/2024-0,09%-0,0111,0911,1711,0711,176M1.926
24/10/2024-0,27%-0,0311,1011,1411,0411,1713M3.684
23/10/20240,36%0,0411,1311,0911,0211,139M3.009
22/10/2024-0,18%-0,0211,0911,1411,0211,1410M4.206
21/10/20240,27%0,0311,1111,1011,1011,258M2.468
18/10/2024-1,86%-0,2111,0811,2511,0411,3715M3.926
17/10/2024-0,09%-0,0111,2911,3011,2111,338M3.359
16/10/2024-0,35%-0,0411,3011,3411,2811,4512M4.101
15/10/20240,53%0,0611,3411,2711,2411,4512M4.821
14/10/20241,26%0,1411,2811,1511,0911,3012M4.431
11/10/2024-0,36%-0,0411,1411,1711,0811,2110M2.769
10/10/20240,72%0,0811,1811,1211,1111,2216M4.300
09/10/2024-0,63%-0,0711,1011,1611,1011,2113M3.208
08/10/2024-0,71%-0,0811,1711,2511,1611,3513M4.087
07/10/2024-0,53%-0,0611,2511,3411,2011,4214M3.459
04/10/2024-0,62%-0,0711,3111,3811,2911,4114M4.101
03/10/2024-0,78%-0,0911,3811,4411,3111,5012M3.491
02/10/20240,35%0,0411,4711,4511,4111,5916M4.300
01/10/2024-1,21%-0,1411,4311,5711,4111,6319M6.143
30/09/20240,61%0,0711,5711,5711,4411,6411M3.272
27/09/2024-0,17%-0,0211,5011,5311,4611,6613M3.736
26/09/20240,17%0,0211,5211,5011,4711,6211M3.083
25/09/2024-0,61%-0,0711,5011,5711,4711,658M1.888
24/09/20240,52%0,0611,5711,6511,5111,7612M3.252
23/09/2024-1,88%-0,2211,5111,7611,4911,7612M3.386
20/09/2024-1,76%-0,2111,7311,9511,6711,9519M6.075
19/09/2024-1,32%-0,1611,9412,2711,8812,2716M4.006
18/09/2024-0,17%-0,0212,1012,0612,0512,2119M4.475
17/09/2024-1,54%-0,1912,1212,1511,8612,2831M7.606
16/09/2024-0,16%-0,0212,3112,3812,2712,439M3.671
13/09/2024-1,28%-0,1612,3312,2912,2012,5320M6.833
12/09/2024-1,50%-0,1912,4912,7212,4512,7210M2.497
11/09/20240,16%0,0212,6812,6612,6212,789M2.307
10/09/20240,80%0,1012,6612,6412,5012,7313M3.851
09/09/2024-0,87%-0,1112,5612,7112,4912,7215M3.837
06/09/2024-1,40%-0,1812,6712,8512,6212,958M2.914
05/09/20240,00%0,0012,8512,9012,6512,969M2.676
04/09/20240,86%0,1112,8512,7612,7613,0312M3.825
03/09/2024-2,00%-0,2612,7413,0312,7013,3540M8.024
02/09/20243,50%0,4413,0012,6612,6313,0719M5.081
30/08/20240,08%0,0112,5612,5512,4712,7523M7.084
29/08/2024-0,24%-0,0312,5512,6312,4012,6617M5.593
28/08/20240,08%0,0112,5812,5712,3312,5812M3.717
27/08/2024-0,55%-0,0712,5712,6512,4912,7823M6.452
26/08/20240,40%0,0512,6412,6012,4912,6613M4.454
23/08/20241,78%0,2212,5912,3012,3012,7311M3.495
22/08/20240,00%0,0012,3712,4312,2512,448M3.324
21/08/2024-0,32%-0,0412,3712,4112,3612,508M2.762
20/08/2024-1,35%-0,1712,4112,5912,3012,6518M6.628
19/08/20243,37%0,4112,5812,2212,1612,6618M6.523
16/08/2024-2,01%-0,2512,1712,5012,1512,5011M4.196
15/08/20240,49%0,0612,4212,4612,3112,6217M6.598
14/08/20244,13%0,4912,3611,9111,9012,5429M8.308
13/08/20240,94%0,1111,8711,7911,7911,9413M5.258
12/08/20241,91%0,2211,7611,6011,5511,7713M3.764
09/08/20240,35%0,0411,5411,5011,4111,6710M3.957
08/08/20241,05%0,1211,5011,4111,3811,6512M4.379
07/08/20241,79%0,2011,3811,2611,2311,419M4.421
06/08/2024-0,18%-0,0211,1811,2711,1011,3311M4.140
05/08/20240,00%0,0011,2011,0211,0111,2511M4.089
02/08/2024-0,36%-0,0411,2011,2511,1911,3912M3.226
01/08/2024-1,75%-0,2011,2411,4511,2411,6422M7.048
31/07/20240,26%0,0311,4411,4011,3711,6518M5.584
30/07/20240,44%0,0511,4111,3811,2411,429M3.730
29/07/2024-0,87%-0,1011,3611,4611,3311,489M3.084
26/07/20241,96%0,2211,4611,3411,2911,5013M3.051
25/07/2024-3,02%-0,3511,2411,5511,2311,6514M3.882
24/07/2024-0,60%-0,0711,5911,6811,5511,7812M4.284
23/07/2024-0,34%-0,0411,6611,7011,6411,757M2.022
22/07/20240,00%0,0011,7011,6911,6911,845M2.276
19/07/2024-0,76%-0,0911,7011,7511,6311,958M1.771
18/07/2024-1,50%-0,1811,7911,9711,7411,9715M5.239
17/07/20240,50%0,0611,9711,9211,8512,059M2.969
16/07/20240,59%0,0711,9111,9011,8212,0615M4.746
15/07/20240,34%0,0411,8411,8011,7111,889M3.550
12/07/2024-1,09%-0,1311,8011,9311,7011,969M2.752
11/07/20241,97%0,2311,9311,6911,6912,0118M4.630
10/07/2024-1,18%-0,1411,7011,8611,6211,8750M6.858
09/07/2024-1,17%-0,1411,8412,0011,5112,0036M6.392
08/07/20243,90%0,4511,9811,8211,6912,0830M6.222
05/07/2024-1,45%-0,1711,5311,7011,4611,709M3.478
04/07/20242,54%0,2911,7011,4411,4311,7911M3.904
03/07/20240,44%0,0511,4111,3611,3611,559M3.207
02/07/20240,09%0,0111,3611,2711,2711,4413M5.353
01/07/20240,00%0,0011,3511,3411,2511,4424M7.632
28/06/2024-0,35%-0,0411,3511,4011,3011,5214M4.050
27/06/20241,97%0,2211,3911,2411,1711,4634M6.051
26/06/2024-0,27%-0,0311,1711,2011,0411,2310M3.638
25/06/20240,00%0,0011,2011,1411,1011,3116M4.115
24/06/20241,91%0,2111,2011,0010,9711,2817M4.553
21/06/2024-1,26%-0,1410,9911,1010,8611,1322M5.849
20/06/20240,91%0,1011,1311,1011,0011,3017M3.484
19/06/20241,19%0,1311,0310,8210,7411,0313M2.970
18/06/20240,74%0,0810,9010,8010,7310,9314M2.979
17/06/2024-1,64%-0,1810,8210,8510,7410,9510M3.803
14/06/20240,64%0,0711,0010,9510,8711,0611M2.807
13/06/2024-0,36%-0,0410,9310,9210,8711,0816M4.928
12/06/2024-1,17%-0,1310,9711,1810,9011,2414M5.397
11/06/20241,74%0,1911,1010,9510,8411,1819M4.862
10/06/2024-0,64%-0,0710,9111,0110,8411,0211M3.508
07/06/2024-1,08%-0,1210,9811,0810,9611,1515M3.303
06/06/2024--11,1011,1811,0711,2612M3.679


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito