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
04/07/2022	-0,77%	-0,07	9,00	9,07	8,99	9,13	10M	4.362
01/07/2022	1,23%	0,11	9,07	8,97	8,90	9,08	25M	6.669
30/06/2022	-0,99%	-0,09	8,96	9,02	8,92	9,10	22M	6.489
29/06/2022	-1,63%	-0,15	9,05	9,20	9,04	9,23	16M	4.244
28/06/2022	0,44%	0,04	9,20	9,21	9,10	9,36	27M	4.438
27/06/2022	0,99%	0,09	9,16	9,09	9,08	9,18	19M	6.321
24/06/2022	0,55%	0,05	9,07	9,14	9,01	9,29	17M	4.137
23/06/2022	-1,10%	-0,10	9,02	9,15	9,00	9,20	19M	4.938
22/06/2022	-0,22%	-0,02	9,12	9,12	9,07	9,33	19M	6.099
21/06/2022	-2,35%	-0,22	9,14	9,45	9,14	9,45	19M	4.698
20/06/2022	0,00%	0,00	9,36	9,36	9,28	9,51	16M	6.330

17/06/2022	-0,53%	-0,05	9,36	9,35	9,21	9,41	25M	6.214
15/06/2022	0,75%	0,07	9,41	9,45	9,33	9,47	20M	5.977
14/06/2022	-0,74%	-0,07	9,34	9,52	9,34	9,52	20M	8.602
13/06/2022	-5,43%	-0,54	9,41	9,52	9,37	9,53	28M	8.667
10/06/2022	-0,70%	-0,07	9,95	10,02	9,92	10,06	34M	7.324
09/06/2022	0,30%	0,03	10,02	10,00	9,94	10,12	32M	8.164
08/06/2022	1,42%	0,14	9,99	9,97	9,95	10,19	37M	8.910
07/06/2022	-0,40%	-0,04	9,85	9,88	9,78	9,88	19M	6.543
06/06/2022	-0,30%	-0,03	9,89	9,98	9,88	10,05	21M	4.517
03/06/2022	-0,40%	-0,04	9,92	9,96	9,92	10,07	19M	4.234
02/06/2022	-0,60%	-0,06	9,96	10,09	9,95	10,09	39M	6.179
01/06/2022	-2,81%	-0,29	10,02	10,30	10,02	10,30	32M	9.647
31/05/2022	1,38%	0,14	10,31	10,22	10,14	10,36	21M	5.154
30/05/2022	-0,10%	-0,01	10,17	10,24	10,13	10,34	13M	4.098
27/05/2022	-0,68%	-0,07	10,18	10,25	10,15	10,27	13M	2.892
26/05/2022	-0,10%	-0,01	10,25	10,26	10,20	10,36	15M	2.854
25/05/2022	-2,10%	-0,22	10,26	10,44	10,18	10,47	26M	6.878
24/05/2022	0,96%	0,10	10,48	10,31	10,20	10,48	27M	7.570
23/05/2022	4,43%	0,44	10,38	9,99	9,99	10,48	35M	7.472
20/05/2022	-1,09%	-0,11	9,94	10,11	9,89	10,11	29M	5.406
19/05/2022	-1,08%	-0,11	10,05	10,10	10,04	10,23	15M	3.292
18/05/2022	-0,68%	-0,07	10,16	10,20	10,09	10,40	18M	5.189
17/05/2022	2,10%	0,21	10,23	10,13	10,13	10,34	28M	6.270
16/05/2022	1,21%	0,12	10,02	9,95	9,85	10,20	29M	6.112
13/05/2022	-7,91%	-0,85	9,90	10,48	9,90	10,51	70M	11.217
12/05/2022	1,99%	0,21	10,75	10,50	10,45	10,75	17M	4.001
11/05/2022	0,57%	0,06	10,54	10,43	10,37	10,55	11M	3.007
10/05/2022	-1,32%	-0,14	10,48	10,64	10,43	10,71	17M	4.376
09/05/2022	0,28%	0,03	10,62	10,50	10,44	10,73	17M	4.087
06/05/2022	-0,28%	-0,03	10,59	10,58	10,49	10,77	17M	4.593
05/05/2022	-2,84%	-0,31	10,62	10,84	10,56	10,86	20M	3.695
04/05/2022	4,39%	0,46	10,93	10,47	10,32	10,93	31M	9.260
03/05/2022	1,06%	0,11	10,47	10,35	10,35	10,50	17M	4.837
02/05/2022	-1,71%	-0,18	10,36	10,60	10,20	10,60	33M	9.960
29/04/2022	-3,39%	-0,37	10,54	11,04	10,54	11,06	31M	5.317
28/04/2022	0,74%	0,08	10,91	10,90	10,72	11,00	20M	4.891
27/04/2022	2,07%	0,22	10,83	10,77	10,68	10,91	19M	3.530
26/04/2022	-2,57%	-0,28	10,61	10,80	10,53	10,93	26M	5.715
25/04/2022	1,02%	0,11	10,89	10,71	10,49	10,95	23M	6.027
22/04/2022	-0,74%	-0,08	10,78	10,73	10,70	10,92	21M	4.581
20/04/2022	-0,09%	-0,01	10,86	10,87	10,76	10,89	15M	3.892
19/04/2022	-1,98%	-0,22	10,87	11,06	10,84	11,15	15M	3.773
18/04/2022	2,02%	0,22	11,09	10,87	10,83	11,09	18M	5.155
14/04/2022	-0,28%	-0,03	10,87	10,85	10,78	10,95	18M	7.514
13/04/2022	0,93%	0,10	10,90	10,85	10,76	10,96	14M	3.899
12/04/2022	-0,46%	-0,05	10,80	10,95	10,75	10,99	27M	4.801
11/04/2022	-0,91%	-0,10	10,85	10,92	10,82	11,02	17M	5.693
08/04/2022	0,92%	0,10	10,95	10,81	10,78	11,05	16M	3.085
07/04/2022	0,28%	0,03	10,85	10,80	10,66	10,85	16M	3.466
06/04/2022	-0,09%	-0,01	10,82	10,82	10,60	10,87	24M	6.486
05/04/2022	-1,55%	-0,17	10,83	10,99	10,81	11,02	22M	6.023
04/04/2022	-0,18%	-0,02	11,00	11,00	10,80	11,03	18M	5.126
01/04/2022	1,29%	0,14	11,02	10,95	10,94	11,13	20M	4.971
31/03/2022	-1,63%	-0,18	10,88	11,08	10,84	11,12	27M	6.000
30/03/2022	-1,69%	-0,19	11,06	11,26	11,02	11,27	13M	3.248
29/03/2022	1,81%	0,20	11,25	11,15	11,02	11,25	24M	7.652
28/03/2022	-0,81%	-0,09	11,05	11,15	10,98	11,22	17M	4.003
25/03/2022	1,64%	0,18	11,14	10,96	10,96	11,22	21M	5.146
24/03/2022	1,29%	0,14	10,96	10,82	10,81	10,98	16M	3.874
23/03/2022	1,12%	0,12	10,82	10,70	10,67	10,87	24M	4.406
22/03/2022	2,00%	0,21	10,70	10,53	10,51	10,77	27M	6.145
21/03/2022	1,84%	0,19	10,49	10,33	10,32	10,64	28M	5.537
18/03/2022	-0,10%	-0,01	10,30	10,31	10,26	10,46	24M	4.101
17/03/2022	-3,28%	-0,35	10,31	10,40	10,13	10,48	29M	5.659
16/03/2022	2,80%	0,29	10,66	10,43	10,40	10,66	31M	7.097
15/03/2022	-1,05%	-0,11	10,37	10,46	10,27	10,58	28M	5.410
14/03/2022	0,19%	0,02	10,48	10,64	10,45	10,93	51M	8.748
11/03/2022	-0,10%	-0,01	10,46	10,58	10,37	10,58	39M	6.174
10/03/2022	-1,04%	-0,11	10,47	10,47	10,31	10,60	33M	7.541
09/03/2022	4,34%	0,44	10,58	10,22	10,19	10,67	34M	4.730
08/03/2022	4,00%	0,39	10,14	9,86	9,84	10,20	36M	7.258
07/03/2022	-4,88%	-0,50	9,75	10,21	9,75	10,28	28M	6.344
04/03/2022	0,59%	0,06	10,25	10,15	9,94	10,25	23M	6.687
03/03/2022	2,52%	0,25	10,19	9,95	9,95	10,30	24M	4.386
02/03/2022	-0,60%	-0,06	9,94	10,00	9,84	10,02	21M	6.062
25/02/2022	-0,79%	-0,08	10,00	10,11	9,82	10,11	39M	9.977
24/02/2022	-4,00%	-0,42	10,08	10,19	9,95	10,28	35M	7.469
23/02/2022	-0,94%	-0,10	10,50	10,65	10,50	10,81	12M	2.740
22/02/2022	1,63%	0,17	10,60	10,56	10,53	10,82	12M	2.556
21/02/2022	-3,43%	-0,37	10,43	10,82	10,43	10,84	11M	3.998
18/02/2022	1,89%	0,20	10,80	10,63	10,61	10,85	17M	3.951
17/02/2022	-0,66%	-0,07	10,60	10,65	10,59	10,75	15M	3.175
16/02/2022	-0,84%	-0,09	10,67	10,77	10,58	10,87	28M	6.273
15/02/2022	3,46%	0,36	10,76	10,50	10,49	10,84	20M	5.778
14/02/2022	0,39%	0,04	10,40	10,37	10,31	10,60	12M	3.564
11/02/2022	1,67%	0,17	10,36	10,25	10,22	10,62	24M	4.268
10/02/2022	1,90%	0,19	10,19	10,03	10,02	10,32	27M	3.853
09/02/2022	-0,40%	-0,04	10,00	10,04	9,96	10,14	23M	4.766
08/02/2022	-0,79%	-0,08	10,04	10,12	10,02	10,18	19M	4.736
07/02/2022	-1,27%	-0,13	10,12	10,23	10,12	10,28	16M	2.811
04/02/2022	-0,68%	-0,07	10,25	10,34	10,14	10,34	12M	3.439
03/02/2022	-2,73%	-0,29	10,32	10,60	10,32	10,72	26M	4.714
02/02/2022	-1,30%	-0,14	10,61	10,73	10,60	10,76	16M	4.102
01/02/2022	-1,83%	-0,20	10,75	10,95	10,70	11,03	23M	6.781
31/01/2022	1,58%	0,17	10,95	10,80	10,74	10,98	13M	2.508
28/01/2022	0,09%	0,01	10,78	10,75	10,69	10,91	18M	2.754
27/01/2022	1,32%	0,14	10,77	10,72	10,70	10,95	17M	3.217
26/01/2022	-1,02%	-0,11	10,63	10,81	10,58	10,91	23M	6.147
25/01/2022	3,57%	0,37	10,74	10,31	10,31	10,77	23M	4.303
24/01/2022	-0,19%	-0,02	10,37	10,37	10,24	10,52	24M	5.512
21/01/2022	-0,57%	-0,06	10,39	10,45	10,32	10,58	22M	4.546
20/01/2022	0,97%	0,10	10,45	10,43	10,28	10,48	19M	4.154
19/01/2022	1,27%	0,13	10,35	10,17	10,17	10,42	32M	5.826
18/01/2022	1,89%	0,19	10,22	10,00	9,95	10,22	29M	5.797
17/01/2022	0,80%	0,08	10,03	9,94	9,79	10,10	17M	5.277
14/01/2022	2,58%	0,25	9,95	9,70	9,70	9,98	18M	3.190
13/01/2022	1,15%	0,11	9,70	9,58	9,55	9,78	24M	5.301
12/01/2022	0,74%	0,07	9,59	9,52	9,52	9,66	14M	3.468
11/01/2022	0,42%	0,04	9,52	9,48	9,44	9,57	11M	4.253
10/01/2022	0,53%	0,05	9,48	9,43	9,35	9,60	22M	6.073
07/01/2022	-0,53%	-0,05	9,43	9,44	9,30	9,51	29M	7.838
06/01/2022	0,64%	0,06	9,48	9,44	9,39	9,59	21M	4.104
05/01/2022	-1,77%	-0,17	9,42	9,56	9,42	9,71	21M	5.112
04/01/2022	0,95%	0,09	9,59	9,51	9,39	9,64	24M	4.755
03/01/2022	-1,55%	-0,15	9,50	9,70	9,49	9,92	23M	4.071
30/12/2021	0,63%	0,06	9,65	9,60	9,53	9,72	31M	6.141
29/12/2021	-0,10%	-0,01	9,59	9,61	9,50	9,72	18M	3.863
28/12/2021	1,27%	0,12	9,60	9,51	9,50	9,70	16M	3.113
27/12/2021	2,60%	0,24	9,48	9,26	9,25	9,53	15M	4.432
23/12/2021	0,33%	0,03	9,24	9,28	9,20	9,36	14M	2.760
22/12/2021	-0,75%	-0,07	9,21	9,30	9,16	9,35	24M	5.941
21/12/2021	-0,85%	-0,08	9,28	9,43	9,28	9,43	21M	3.977
20/12/2021	-	-	9,36	9,50	9,36	9,56	29M	6.752

Date,Open,High,Low,Close,Volume
04-Jul-22,9.07,9.13,8.99,9.00,10494802
01-Jul-22,8.97,9.08,8.90,9.07,24771979
30-Jun-22,9.02,9.10,8.92,8.96,21533720
29-Jun-22,9.20,9.23,9.04,9.05,16320850
28-Jun-22,9.21,9.36,9.10,9.20,27093831
27-Jun-22,9.09,9.18,9.08,9.16,18704884
24-Jun-22,9.14,9.29,9.01,9.07,16732911
23-Jun-22,9.15,9.20,9.00,9.02,18784107
22-Jun-22,9.12,9.33,9.07,9.12,18975969
21-Jun-22,9.45,9.45,9.14,9.14,19269997
20-Jun-22,9.36,9.51,9.28,9.36,16103498
17-Jun-22,9.35,9.41,9.21,9.36,25217049
15-Jun-22,9.45,9.47,9.33,9.41,19831457
14-Jun-22,9.52,9.52,9.34,9.34,20025825
13-Jun-22,9.52,9.53,9.37,9.41,28258439
10-Jun-22,10.02,10.06,9.92,9.95,34207747
09-Jun-22,10.00,10.12,9.94,10.02,31911987
08-Jun-22,9.97,10.19,9.95,9.99,36607212
07-Jun-22,9.88,9.88,9.78,9.85,19196259
06-Jun-22,9.98,10.05,9.88,9.89,20693422
03-Jun-22,9.96,10.07,9.92,9.92,19320676
02-Jun-22,10.09,10.09,9.95,9.96,38908292
01-Jun-22,10.30,10.30,10.02,10.02,31932100
31-May-22,10.22,10.36,10.14,10.31,21258378
30-May-22,10.24,10.34,10.13,10.17,13386921
27-May-22,10.25,10.27,10.15,10.18,13306620
26-May-22,10.26,10.36,10.20,10.25,15110625
25-May-22,10.44,10.47,10.18,10.26,26380389
24-May-22,10.31,10.48,10.20,10.48,26690271
23-May-22,9.99,10.48,9.99,10.38,34591893
20-May-22,10.11,10.11,9.89,9.94,29170507
19-May-22,10.10,10.23,10.04,10.05,14696597
18-May-22,10.20,10.40,10.09,10.16,17508245
17-May-22,10.13,10.34,10.13,10.23,27566806
16-May-22,9.95,10.20,9.85,10.02,29024874
13-May-22,10.48,10.51,9.90,9.90,69869568
12-May-22,10.50,10.75,10.45,10.75,16869169
11-May-22,10.43,10.55,10.37,10.54,11017694
10-May-22,10.64,10.71,10.43,10.48,16622776
09-May-22,10.50,10.73,10.44,10.62,16966374
06-May-22,10.58,10.77,10.49,10.59,16701564
05-May-22,10.84,10.86,10.56,10.62,19982273
04-May-22,10.47,10.93,10.32,10.93,31142651
03-May-22,10.35,10.50,10.35,10.47,17291374
02-May-22,10.60,10.60,10.20,10.36,33030140
29-Apr-22,11.04,11.06,10.54,10.54,31220426
28-Apr-22,10.90,11.00,10.72,10.91,20280445
27-Apr-22,10.77,10.91,10.68,10.83,19203089
26-Apr-22,10.80,10.93,10.53,10.61,25593861
25-Apr-22,10.71,10.95,10.49,10.89,23274592
22-Apr-22,10.73,10.92,10.70,10.78,21358475
20-Apr-22,10.87,10.89,10.76,10.86,15227757
19-Apr-22,11.06,11.15,10.84,10.87,15045588
18-Apr-22,10.87,11.09,10.83,11.09,18193102
14-Apr-22,10.85,10.95,10.78,10.87,18271246
13-Apr-22,10.85,10.96,10.76,10.90,14349133
12-Apr-22,10.95,10.99,10.75,10.80,26917774
11-Apr-22,10.92,11.02,10.82,10.85,16780988
08-Apr-22,10.81,11.05,10.78,10.95,15614590
07-Apr-22,10.80,10.85,10.66,10.85,15701082
06-Apr-22,10.82,10.87,10.60,10.82,23961692
05-Apr-22,10.99,11.02,10.81,10.83,21725833
04-Apr-22,11.00,11.03,10.80,11.00,18490271
01-Apr-22,10.95,11.13,10.94,11.02,20087607
31-Mar-22,11.08,11.12,10.84,10.88,27169198
30-Mar-22,11.26,11.27,11.02,11.06,12999004
29-Mar-22,11.15,11.25,11.02,11.25,23899231
28-Mar-22,11.15,11.22,10.98,11.05,17368501
25-Mar-22,10.96,11.22,10.96,11.14,20548510
24-Mar-22,10.82,10.98,10.81,10.96,16312196
23-Mar-22,10.70,10.87,10.67,10.82,24374188
22-Mar-22,10.53,10.77,10.51,10.70,27297368
21-Mar-22,10.33,10.64,10.32,10.49,28150624
18-Mar-22,10.31,10.46,10.26,10.30,23859446
17-Mar-22,10.40,10.48,10.13,10.31,29021819
16-Mar-22,10.43,10.66,10.40,10.66,30927444
15-Mar-22,10.46,10.58,10.27,10.37,27647214
14-Mar-22,10.64,10.93,10.45,10.48,50776110
11-Mar-22,10.58,10.58,10.37,10.46,38686691
10-Mar-22,10.47,10.60,10.31,10.47,33132504
09-Mar-22,10.22,10.67,10.19,10.58,34231744
08-Mar-22,9.86,10.20,9.84,10.14,36313795
07-Mar-22,10.21,10.28,9.75,9.75,28089471
04-Mar-22,10.15,10.25,9.94,10.25,22905071
03-Mar-22,9.95,10.30,9.95,10.19,24060590
02-Mar-22,10.00,10.02,9.84,9.94,21453798
25-Feb-22,10.11,10.11,9.82,10.00,38548814
24-Feb-22,10.19,10.28,9.95,10.08,35053949
23-Feb-22,10.65,10.81,10.50,10.50,11854958
22-Feb-22,10.56,10.82,10.53,10.60,11718588
21-Feb-22,10.82,10.84,10.43,10.43,10942865
18-Feb-22,10.63,10.85,10.61,10.80,16795779
17-Feb-22,10.65,10.75,10.59,10.60,14738295
16-Feb-22,10.77,10.87,10.58,10.67,27632319
15-Feb-22,10.50,10.84,10.49,10.76,20310877
14-Feb-22,10.37,10.60,10.31,10.40,12450175
11-Feb-22,10.25,10.62,10.22,10.36,23714527
10-Feb-22,10.03,10.32,10.02,10.19,27083436
09-Feb-22,10.04,10.14,9.96,10.00,22683924
08-Feb-22,10.12,10.18,10.02,10.04,18897310
07-Feb-22,10.23,10.28,10.12,10.12,16138422
04-Feb-22,10.34,10.34,10.14,10.25,12195093
03-Feb-22,10.60,10.72,10.32,10.32,25750703
02-Feb-22,10.73,10.76,10.60,10.61,16164595
01-Feb-22,10.95,11.03,10.70,10.75,23495886
31-Jan-22,10.80,10.98,10.74,10.95,12511280
28-Jan-22,10.75,10.91,10.69,10.78,17877915
27-Jan-22,10.72,10.95,10.70,10.77,16791512
26-Jan-22,10.81,10.91,10.58,10.63,22911353
25-Jan-22,10.31,10.77,10.31,10.74,22667115
24-Jan-22,10.37,10.52,10.24,10.37,24109511
21-Jan-22,10.45,10.58,10.32,10.39,21792918
20-Jan-22,10.43,10.48,10.28,10.45,19309044
19-Jan-22,10.17,10.42,10.17,10.35,31655130
18-Jan-22,10.00,10.22,9.95,10.22,29109028
17-Jan-22,9.94,10.10,9.79,10.03,17397520
14-Jan-22,9.70,9.98,9.70,9.95,17545044
13-Jan-22,9.58,9.78,9.55,9.70,23731062
12-Jan-22,9.52,9.66,9.52,9.59,13585513
11-Jan-22,9.48,9.57,9.44,9.52,10679312
10-Jan-22,9.43,9.60,9.35,9.48,22397697
07-Jan-22,9.44,9.51,9.30,9.43,28502972
06-Jan-22,9.44,9.59,9.39,9.48,20894621
05-Jan-22,9.56,9.71,9.42,9.42,21394502
04-Jan-22,9.51,9.64,9.39,9.59,24301025
03-Jan-22,9.70,9.92,9.49,9.50,22716097
30-Dec-21,9.60,9.72,9.53,9.65,31305660
29-Dec-21,9.61,9.72,9.50,9.59,17729248
28-Dec-21,9.51,9.70,9.50,9.60,16398222
27-Dec-21,9.26,9.53,9.25,9.48,15360370
23-Dec-21,9.28,9.36,9.20,9.24,13933832
22-Dec-21,9.30,9.35,9.16,9.21,23973942
21-Dec-21,9.43,9.43,9.28,9.28,20944794
20-Dec-21,9.50,9.56,9.36,9.36,28795290

*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