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
16/09/2021	1,43%	0,17	12,09	11,90	11,87	12,10	18M	4.602
15/09/2021	-0,33%	-0,04	11,92	12,02	11,86	12,12	17M	4.135
14/09/2021	-1,24%	-0,15	11,96	12,12	11,96	12,29	15M	3.059
13/09/2021	3,24%	0,38	12,11	11,91	11,87	12,21	22M	4.101
10/09/2021	1,47%	0,17	11,73	11,81	11,71	11,93	26M	6.400
09/09/2021	0,35%	0,04	11,56	11,60	11,32	11,64	35M	6.645
08/09/2021	-3,52%	-0,42	11,52	11,93	11,51	11,96	26M	5.798
06/09/2021	-1,00%	-0,12	11,94	11,92	11,88	12,09	17M	2.258
03/09/2021	-1,79%	-0,22	12,06	12,35	12,06	12,41	27M	4.749
02/09/2021	-1,92%	-0,24	12,28	12,55	12,27	12,60	25M	5.853
01/09/2021	0,32%	0,04	12,52	12,51	12,51	12,70	17M	4.126

31/08/2021	1,96%	0,24	12,48	12,27	12,22	12,60	26M	6.284
30/08/2021	-0,97%	-0,12	12,24	12,31	12,18	12,33	12M	3.839
27/08/2021	1,56%	0,19	12,36	12,22	12,14	12,37	17M	5.035
26/08/2021	-0,90%	-0,11	12,17	12,24	12,17	12,41	15M	4.589
25/08/2021	-0,32%	-0,04	12,28	12,28	12,14	12,32	10M	2.468
24/08/2021	3,10%	0,37	12,32	12,10	12,05	12,42	28M	7.246
23/08/2021	-1,24%	-0,15	11,95	12,11	11,90	12,12	23M	6.097
20/08/2021	-0,17%	-0,02	12,10	12,04	11,96	12,10	17M	3.873
19/08/2021	1,17%	0,14	12,12	11,92	11,81	12,14	16M	3.389
18/08/2021	-0,42%	-0,05	11,98	12,07	11,94	12,30	30M	7.092
17/08/2021	-0,74%	-0,09	12,03	12,05	11,75	12,19	38M	9.311
16/08/2021	-0,33%	-0,04	12,12	12,09	11,98	12,31	24M	5.934
13/08/2021	0,00%	0,00	12,16	12,21	12,00	12,24	27M	8.207
12/08/2021	-1,38%	-0,17	12,16	12,33	12,11	12,37	14M	3.957
11/08/2021	1,15%	0,14	12,33	12,24	12,11	12,44	15M	3.954
10/08/2021	-1,46%	-0,18	12,19	12,38	12,19	12,47	17M	4.383
09/08/2021	1,64%	0,20	12,37	12,23	12,19	12,38	19M	4.273
06/08/2021	1,42%	0,17	12,17	12,04	11,98	12,21	14M	4.072
05/08/2021	-1,15%	-0,14	12,00	12,26	12,00	12,27	19M	3.690
04/08/2021	-1,38%	-0,17	12,14	12,30	12,11	12,34	13M	3.182
03/08/2021	-1,44%	-0,18	12,31	12,54	12,21	12,56	20M	4.026
02/08/2021	1,22%	0,15	12,49	12,37	12,34	12,69	20M	5.223
30/07/2021	-0,64%	-0,08	12,34	12,32	12,07	12,42	38M	6.073
29/07/2021	-0,16%	-0,02	12,42	12,45	12,32	12,54	18M	3.377
28/07/2021	0,89%	0,11	12,44	12,39	12,35	12,55	19M	4.447
27/07/2021	0,33%	0,04	12,33	12,23	12,20	12,39	16M	3.210
26/07/2021	0,57%	0,07	12,29	12,19	12,19	12,38	19M	4.621
23/07/2021	-1,21%	-0,15	12,22	12,40	12,17	12,49	25M	3.231
22/07/2021	-1,59%	-0,20	12,37	12,56	12,37	12,65	26M	5.307
21/07/2021	0,48%	0,06	12,57	12,51	12,44	12,71	23M	4.391
20/07/2021	0,16%	0,02	12,51	12,59	12,37	12,61	23M	4.553
19/07/2021	-0,87%	-0,11	12,49	12,58	12,34	12,58	23M	5.171
16/07/2021	-1,25%	-0,16	12,60	12,82	12,58	12,84	10M	2.578
15/07/2021	-0,70%	-0,09	12,76	12,79	12,67	13,02	30M	4.022
14/07/2021	-0,46%	-0,06	12,85	13,00	12,85	13,12	14M	2.546
13/07/2021	-0,54%	-0,07	12,91	12,90	12,74	12,96	11M	2.505
12/07/2021	2,85%	0,36	12,98	12,71	12,65	12,98	16M	3.135
08/07/2021	-1,56%	-0,20	12,62	12,67	12,53	12,71	21M	4.524
07/07/2021	0,16%	0,02	12,82	12,93	12,65	12,93	20M	3.870
06/07/2021	-1,61%	-0,21	12,80	13,00	12,75	13,00	15M	3.142
05/07/2021	-0,61%	-0,08	13,01	13,13	12,99	13,13	8M	1.453
02/07/2021	0,61%	0,08	13,09	13,05	12,95	13,14	13M	2.448
01/07/2021	-1,89%	-0,25	13,01	13,27	12,93	13,31	22M	4.651
30/06/2021	0,00%	0,00	13,26	13,25	13,13	13,28	18M	4.666
29/06/2021	-0,90%	-0,12	13,26	13,34	13,12	13,36	14M	2.703
28/06/2021	-1,33%	-0,18	13,38	13,54	13,22	13,54	21M	3.747
25/06/2021	-2,02%	-0,28	13,56	13,81	13,44	13,84	20M	3.730
24/06/2021	-0,36%	-0,05	13,84	13,88	13,63	13,96	36M	7.314
23/06/2021	-0,86%	-0,12	13,89	14,00	13,81	14,10	24M	4.204
22/06/2021	-1,13%	-0,16	14,01	14,11	13,59	14,11	34M	6.558
21/06/2021	-1,12%	-0,16	14,17	14,21	14,06	14,28	16M	3.139
18/06/2021	1,13%	0,16	14,33	14,19	14,00	14,33	25M	3.896
17/06/2021	-0,56%	-0,08	14,17	14,30	14,15	14,68	42M	8.082
16/06/2021	0,14%	0,02	14,25	14,30	14,13	14,44	30M	4.855
15/06/2021	1,14%	0,16	14,23	14,06	13,99	14,23	18M	2.646
14/06/2021	0,93%	0,13	14,07	14,04	13,96	14,15	21M	4.689
11/06/2021	-1,69%	-0,24	13,94	14,17	13,87	14,19	14M	2.202
10/06/2021	0,78%	0,11	14,18	14,14	14,09	14,36	15M	2.976
09/06/2021	-0,85%	-0,12	14,07	14,18	14,01	14,34	26M	4.986
08/06/2021	-0,63%	-0,09	14,19	14,29	14,06	14,29	18M	3.387
07/06/2021	0,35%	0,05	14,28	14,23	14,12	14,38	17M	3.032
04/06/2021	-2,53%	-0,37	14,23	14,39	14,09	14,52	28M	6.113
02/06/2021	5,04%	0,70	14,60	14,01	13,94	14,75	59M	10.409
01/06/2021	1,98%	0,27	13,90	13,74	13,64	13,92	23M	8.198
31/05/2021	1,72%	0,23	13,63	13,52	13,49	13,63	15M	2.984
28/05/2021	1,98%	0,26	13,40	13,15	13,10	13,40	20M	4.854
27/05/2021	-2,30%	-0,31	13,14	13,34	13,04	13,38	35M	6.295
26/05/2021	0,67%	0,09	13,45	13,44	13,40	13,55	15M	3.455
25/05/2021	1,44%	0,19	13,36	13,16	13,16	13,45	22M	4.369
24/05/2021	0,23%	0,03	13,17	13,16	13,12	13,25	13M	2.306
21/05/2021	-0,30%	-0,04	13,14	13,14	13,10	13,22	14M	2.751
20/05/2021	0,46%	0,06	13,18	13,14	13,02	13,25	12M	2.519
19/05/2021	1,31%	0,17	13,12	12,85	12,83	13,20	34M	5.585
18/05/2021	2,13%	0,27	12,95	12,70	12,68	13,05	32M	6.387
17/05/2021	0,24%	0,03	12,68	12,64	12,61	12,80	23M	4.392
14/05/2021	1,28%	0,16	12,65	12,60	12,45	12,70	23M	5.802
13/05/2021	1,88%	0,23	12,49	12,33	12,17	12,70	44M	8.085
12/05/2021	-1,29%	-0,16	12,26	12,41	12,21	12,43	14M	3.035
11/05/2021	0,08%	0,01	12,42	12,34	12,32	12,49	13M	3.153
10/05/2021	0,49%	0,06	12,41	12,40	12,25	12,49	20M	5.003
07/05/2021	-0,24%	-0,03	12,35	12,40	12,26	12,47	12M	2.385
06/05/2021	0,32%	0,04	12,38	12,34	12,22	12,39	11M	3.082
05/05/2021	1,23%	0,15	12,34	12,21	12,10	12,35	14M	2.766
04/05/2021	-0,08%	-0,01	12,19	12,22	12,08	12,26	18M	4.486
03/05/2021	-0,41%	-0,05	12,20	12,32	12,15	12,32	22M	4.867
30/04/2021	0,00%	0,00	12,25	12,25	12,13	12,29	28M	4.586
29/04/2021	-0,81%	-0,10	12,25	12,39	12,21	12,49	29M	7.379
28/04/2021	0,49%	0,06	12,35	12,38	12,24	12,44	45M	7.604
27/04/2021	-1,92%	-0,24	12,29	12,55	12,20	12,58	36M	5.907
26/04/2021	-0,63%	-0,08	12,53	12,71	12,53	12,81	23M	4.709
23/04/2021	-0,94%	-0,12	12,61	12,77	12,61	12,88	17M	4.327
22/04/2021	-0,39%	-0,05	12,73	12,83	12,66	12,87	24M	7.390
20/04/2021	2,98%	0,37	12,78	12,42	12,42	12,82	42M	6.427
19/04/2021	4,37%	0,52	12,41	12,00	11,97	12,49	59M	9.323
16/04/2021	0,08%	0,01	11,89	11,90	11,87	12,02	42M	6.136
15/04/2021	-0,17%	-0,02	11,88	11,94	11,79	11,99	41M	10.569
14/04/2021	-0,50%	-0,06	11,90	11,99	11,89	12,03	33M	6.509
13/04/2021	-1,08%	-0,13	11,96	12,05	11,94	12,06	21M	6.074
12/04/2021	0,17%	0,02	12,09	12,12	12,00	12,16	17M	6.352
09/04/2021	0,33%	0,04	12,07	11,99	11,96	12,11	20M	4.707
08/04/2021	0,50%	0,06	12,03	12,00	11,83	12,03	35M	7.058
07/04/2021	-0,99%	-0,12	11,97	12,10	11,91	12,23	33M	8.319
06/04/2021	0,33%	0,04	12,09	12,04	11,98	12,09	19M	4.563
05/04/2021	0,33%	0,04	12,05	12,09	11,96	12,15	23M	7.409
01/04/2021	-0,25%	-0,03	12,01	12,13	11,95	12,15	22M	5.317
31/03/2021	-1,63%	-0,20	12,04	12,23	12,02	12,26	30M	9.108
30/03/2021	0,99%	0,12	12,24	12,10	12,06	12,28	21M	6.900
29/03/2021	-1,06%	-0,13	12,12	12,24	12,04	12,28	17M	4.571
26/03/2021	-0,24%	-0,03	12,25	12,31	12,04	12,37	30M	7.209
25/03/2021	4,33%	0,51	12,28	11,81	11,70	12,42	86M	15.844
24/03/2021	-1,92%	-0,23	11,77	12,05	11,72	12,06	52M	14.660
23/03/2021	0,08%	0,01	12,00	11,96	11,87	12,15	30M	8.052
22/03/2021	-1,96%	-0,24	11,99	12,20	11,95	12,25	43M	11.748
19/03/2021	0,25%	0,03	12,23	12,17	11,98	12,54	124M	17.846
18/03/2021	0,16%	0,02	12,20	12,22	12,07	12,37	51M	9.365
17/03/2021	1,75%	0,21	12,18	11,95	11,86	12,26	36M	6.763
16/03/2021	-0,58%	-0,07	11,97	12,10	11,85	12,15	34M	6.883
15/03/2021	-0,58%	-0,07	12,04	12,05	11,93	12,25	26M	6.974
12/03/2021	-1,14%	-0,14	12,11	12,25	12,11	12,29	42M	6.064
11/03/2021	-0,49%	-0,06	12,25	12,40	12,18	12,52	34M	8.130
10/03/2021	3,36%	0,40	12,31	12,00	11,94	12,43	48M	10.117
09/03/2021	-1,16%	-0,14	11,91	12,18	11,88	12,19	30M	8.794
08/03/2021	-	-	12,05	12,73	12,05	12,95	44M	9.195

Date,Open,High,Low,Close,Volume
16-Sep-21,11.90,12.10,11.87,12.09,17531478
15-Sep-21,12.02,12.12,11.86,11.92,16584258
14-Sep-21,12.12,12.29,11.96,11.96,14605304
13-Sep-21,11.91,12.21,11.87,12.11,21837680
10-Sep-21,11.81,11.93,11.71,11.73,26190035
09-Sep-21,11.60,11.64,11.32,11.56,34861237
08-Sep-21,11.93,11.96,11.51,11.52,25506728
06-Sep-21,11.92,12.09,11.88,11.94,16624671
03-Sep-21,12.35,12.41,12.06,12.06,26885043
02-Sep-21,12.55,12.60,12.27,12.28,25163495
01-Sep-21,12.51,12.70,12.51,12.52,16685605
31-Aug-21,12.27,12.60,12.22,12.48,25502177
30-Aug-21,12.31,12.33,12.18,12.24,11558936
27-Aug-21,12.22,12.37,12.14,12.36,16611887
26-Aug-21,12.24,12.41,12.17,12.17,15193581
25-Aug-21,12.28,12.32,12.14,12.28,10289629
24-Aug-21,12.10,12.42,12.05,12.32,28095844
23-Aug-21,12.11,12.12,11.90,11.95,22740271
20-Aug-21,12.04,12.10,11.96,12.10,17133468
19-Aug-21,11.92,12.14,11.81,12.12,16147473
18-Aug-21,12.07,12.30,11.94,11.98,29985126
17-Aug-21,12.05,12.19,11.75,12.03,37842005
16-Aug-21,12.09,12.31,11.98,12.12,23901839
13-Aug-21,12.21,12.24,12.00,12.16,26975766
12-Aug-21,12.33,12.37,12.11,12.16,13543579
11-Aug-21,12.24,12.44,12.11,12.33,14720234
10-Aug-21,12.38,12.47,12.19,12.19,17353467
09-Aug-21,12.23,12.38,12.19,12.37,18572519
06-Aug-21,12.04,12.21,11.98,12.17,13781827
05-Aug-21,12.26,12.27,12.00,12.00,19215808
04-Aug-21,12.30,12.34,12.11,12.14,12977546
03-Aug-21,12.54,12.56,12.21,12.31,19575437
02-Aug-21,12.37,12.69,12.34,12.49,20357407
30-Jul-21,12.32,12.42,12.07,12.34,38163174
29-Jul-21,12.45,12.54,12.32,12.42,17952275
28-Jul-21,12.39,12.55,12.35,12.44,18952660
27-Jul-21,12.23,12.39,12.20,12.33,15948781
26-Jul-21,12.19,12.38,12.19,12.29,18909329
23-Jul-21,12.40,12.49,12.17,12.22,24837073
22-Jul-21,12.56,12.65,12.37,12.37,25606063
21-Jul-21,12.51,12.71,12.44,12.57,23321661
20-Jul-21,12.59,12.61,12.37,12.51,23114879
19-Jul-21,12.58,12.58,12.34,12.49,23194505
16-Jul-21,12.82,12.84,12.58,12.60,10327014
15-Jul-21,12.79,13.02,12.67,12.76,30481127
14-Jul-21,13.00,13.12,12.85,12.85,13659463
13-Jul-21,12.90,12.96,12.74,12.91,10944883
12-Jul-21,12.71,12.98,12.65,12.98,15927485
08-Jul-21,12.67,12.71,12.53,12.62,21440124
07-Jul-21,12.93,12.93,12.65,12.82,19717987
06-Jul-21,13.00,13.00,12.75,12.80,14521495
05-Jul-21,13.13,13.13,12.99,13.01,8302951
02-Jul-21,13.05,13.14,12.95,13.09,12637420
01-Jul-21,13.27,13.31,12.93,13.01,22100265
30-Jun-21,13.25,13.28,13.13,13.26,17986783
29-Jun-21,13.34,13.36,13.12,13.26,13645006
28-Jun-21,13.54,13.54,13.22,13.38,21414748
25-Jun-21,13.81,13.84,13.44,13.56,20321614
24-Jun-21,13.88,13.96,13.63,13.84,36354091
23-Jun-21,14.00,14.10,13.81,13.89,23925894
22-Jun-21,14.11,14.11,13.59,14.01,33642156
21-Jun-21,14.21,14.28,14.06,14.17,15522179
18-Jun-21,14.19,14.33,14.00,14.33,25070203
17-Jun-21,14.30,14.68,14.15,14.17,41889431
16-Jun-21,14.30,14.44,14.13,14.25,30428658
15-Jun-21,14.06,14.23,13.99,14.23,17735482
14-Jun-21,14.04,14.15,13.96,14.07,21249715
11-Jun-21,14.17,14.19,13.87,13.94,13914095
10-Jun-21,14.14,14.36,14.09,14.18,15284881
09-Jun-21,14.18,14.34,14.01,14.07,25582201
08-Jun-21,14.29,14.29,14.06,14.19,17907695
07-Jun-21,14.23,14.38,14.12,14.28,16691390
04-Jun-21,14.39,14.52,14.09,14.23,28295406
02-Jun-21,14.01,14.75,13.94,14.60,58994844
01-Jun-21,13.74,13.92,13.64,13.90,23401228
31-May-21,13.52,13.63,13.49,13.63,14556234
28-May-21,13.15,13.40,13.10,13.40,20217841
27-May-21,13.34,13.38,13.04,13.14,34922039
26-May-21,13.44,13.55,13.40,13.45,14695143
25-May-21,13.16,13.45,13.16,13.36,22031771
24-May-21,13.16,13.25,13.12,13.17,13205576
21-May-21,13.14,13.22,13.10,13.14,13975661
20-May-21,13.14,13.25,13.02,13.18,12282662
19-May-21,12.85,13.20,12.83,13.12,34045528
18-May-21,12.70,13.05,12.68,12.95,32131372
17-May-21,12.64,12.80,12.61,12.68,23485130
14-May-21,12.60,12.70,12.45,12.65,23101092
13-May-21,12.33,12.70,12.17,12.49,44122334
12-May-21,12.41,12.43,12.21,12.26,13558867
11-May-21,12.34,12.49,12.32,12.42,12559439
10-May-21,12.40,12.49,12.25,12.41,19808567
07-May-21,12.40,12.47,12.26,12.35,11792184
06-May-21,12.34,12.39,12.22,12.38,10993252
05-May-21,12.21,12.35,12.10,12.34,13908703
04-May-21,12.22,12.26,12.08,12.19,18074975
03-May-21,12.32,12.32,12.15,12.20,22132005
30-Apr-21,12.25,12.29,12.13,12.25,28106459
29-Apr-21,12.39,12.49,12.21,12.25,29313320
28-Apr-21,12.38,12.44,12.24,12.35,45211679
27-Apr-21,12.55,12.58,12.20,12.29,36165734
26-Apr-21,12.71,12.81,12.53,12.53,22559889
23-Apr-21,12.77,12.88,12.61,12.61,16509599
22-Apr-21,12.83,12.87,12.66,12.73,24072060
20-Apr-21,12.42,12.82,12.42,12.78,41884327
19-Apr-21,12.00,12.49,11.97,12.41,58910707
16-Apr-21,11.90,12.02,11.87,11.89,42288145
15-Apr-21,11.94,11.99,11.79,11.88,41303482
14-Apr-21,11.99,12.03,11.89,11.90,32872518
13-Apr-21,12.05,12.06,11.94,11.96,21389842
12-Apr-21,12.12,12.16,12.00,12.09,17473468
09-Apr-21,11.99,12.11,11.96,12.07,19515622
08-Apr-21,12.00,12.03,11.83,12.03,34881152
07-Apr-21,12.10,12.23,11.91,11.97,32919457
06-Apr-21,12.04,12.09,11.98,12.09,18730573
05-Apr-21,12.09,12.15,11.96,12.05,22655473
01-Apr-21,12.13,12.15,11.95,12.01,22017495
31-Mar-21,12.23,12.26,12.02,12.04,29837597
30-Mar-21,12.10,12.28,12.06,12.24,21129493
29-Mar-21,12.24,12.28,12.04,12.12,17142887
26-Mar-21,12.31,12.37,12.04,12.25,30090095
25-Mar-21,11.81,12.42,11.70,12.28,85930305
24-Mar-21,12.05,12.06,11.72,11.77,52334866
23-Mar-21,11.96,12.15,11.87,12.00,30054651
22-Mar-21,12.20,12.25,11.95,11.99,42727208
19-Mar-21,12.17,12.54,11.98,12.23,124271400
18-Mar-21,12.22,12.37,12.07,12.20,50879161
17-Mar-21,11.95,12.26,11.86,12.18,35845982
16-Mar-21,12.10,12.15,11.85,11.97,34222351
15-Mar-21,12.05,12.25,11.93,12.04,26323890
12-Mar-21,12.25,12.29,12.11,12.11,41907685
11-Mar-21,12.40,12.52,12.18,12.25,33782450
10-Mar-21,12.00,12.43,11.94,12.31,48450632
09-Mar-21,12.18,12.19,11.88,11.91,29603542
08-Mar-21,12.73,12.95,12.05,12.05,44085138

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR6

cotações, gráficos e mais...