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
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
24/11/20204,03%0,5213,4112,9712,9513,5636M7.138
23/11/20201,98%0,2512,8912,7512,7112,9717M3.736
20/11/2020-1,10%-0,1412,6412,7812,5612,7910M2.168
19/11/20200,24%0,0312,7812,7612,6912,9514M2.899
18/11/2020-0,47%-0,0612,7512,7812,7112,9917M4.401
17/11/20201,75%0,2212,8112,5512,4112,9230M7.755
16/11/20201,21%0,1512,5912,5512,4412,7133M6.670
13/11/20202,81%0,3412,4412,1012,0912,4627M6.529
12/11/2020-3,12%-0,3912,1012,4912,0612,5432M7.144
11/11/2020-6,44%-0,8612,4913,0112,4513,0166M12.608
10/11/20203,25%0,4213,3512,9712,9013,3934M7.902
09/11/20205,12%0,6312,9312,6012,5713,0832M7.067
06/11/20200,74%0,0912,3012,1512,0212,3022M4.588
05/11/20200,91%0,1112,2112,2212,1512,4232M7.654
04/11/2020-0,25%-0,0312,1012,2512,0512,2927M8.658
03/11/20201,08%0,1312,1312,2112,0012,3231M7.974
30/10/2020-2,20%-0,2712,0012,1011,8212,2236M8.348
29/10/20201,24%0,1512,2712,1211,6612,2727M6.614
28/10/2020-5,24%-0,6712,1212,4812,1012,4827M6.744
27/10/2020-2,37%-0,3112,7913,1612,6813,2528M7.406
26/10/2020-0,83%-0,1113,1013,1512,8513,2817M4.623
23/10/20200,38%0,0513,2113,1813,0513,3728M6.095
22/10/20202,33%0,3013,1612,9012,8713,1626M5.943
21/10/20202,23%0,2812,8612,6112,5913,0336M9.320
20/10/20203,97%0,4812,5812,2012,1612,6250M14.651
19/10/20201,00%0,1212,1012,0412,0012,2330M9.118
16/10/2020-1,80%-0,2211,9812,2411,9512,2935M9.009
15/10/2020-0,33%-0,0412,2012,1512,0112,2320M6.052
14/10/20200,49%0,0612,2412,2112,1612,3323M4.338
13/10/2020-2,56%-0,3212,1812,6012,1712,6035M11.452
09/10/20200,89%0,1112,5012,3312,2812,7343M10.110
08/10/20204,91%0,5812,3911,8211,8012,4265M18.291
07/10/2020-1,17%-0,1411,8111,9811,7812,0335M11.186
06/10/2020-0,67%-0,0811,9512,1411,8812,2241M9.351
05/10/2020-1,64%-0,2012,0312,3111,9112,3435M10.980
02/10/20202,77%0,3312,2311,8611,7812,2741M14.898
01/10/2020-0,25%-0,0311,9011,9811,7612,0529M8.310
30/09/20201,53%0,1811,9311,8411,7912,0122M8.134
29/09/2020-2,89%-0,3511,7512,1011,7512,2134M11.784
28/09/2020-1,22%-0,1512,1012,3512,0612,7341M13.237
25/09/2020-0,08%-0,0112,2512,2312,0912,2617M3.406
24/09/20202,59%0,3112,2611,9911,9012,4033M7.578
23/09/2020-2,77%-0,3411,9512,3111,9312,3132M10.048
22/09/20200,66%0,0812,2912,2412,1112,4620M7.033
21/09/2020-1,85%-0,2312,2112,2011,9812,3227M8.691
18/09/2020-1,19%-0,1512,4412,5912,2612,6135M11.614
17/09/20200,16%0,0212,5912,5312,4412,6522M7.606
16/09/2020-1,33%-0,1712,5712,7712,5512,8439M14.426
15/09/2020-0,39%-0,0512,7412,9312,6513,0743M9.313
14/09/2020-1,08%-0,1412,7913,0112,7613,0953M13.187
11/09/2020-2,05%-0,2712,9313,3512,8213,3541M11.559
10/09/2020-2,51%-0,3413,2013,5313,2013,7717M5.539
09/09/20200,15%0,0213,5413,5513,5413,8225M6.111
08/09/2020-1,17%-0,1613,5213,6013,4113,7133M9.913
04/09/20201,18%0,1613,6813,6013,4013,8349M14.703
03/09/20201,20%0,1613,5213,3913,3113,8830M7.556
02/09/20200,68%0,0913,3613,3913,1913,4220M5.610
01/09/20201,14%0,1513,2713,2813,1313,2929M12.126
31/08/2020-2,67%-0,3613,1213,4813,0113,5840M11.841
28/08/20201,05%0,1413,4813,3513,3513,6027M7.892
27/08/2020-0,15%-0,0213,3413,3613,2213,6135M9.030
26/08/2020-1,98%-0,2713,3613,6013,1713,7220M5.300
25/08/2020-0,44%-0,0613,6313,7713,5513,8619M5.505
24/08/20201,18%0,1613,6913,5813,5613,9824M6.342
21/08/20201,20%0,1613,5313,4013,2413,5313M3.864
20/08/20200,00%0,0013,3713,2013,0013,3716M4.693
19/08/2020-1,69%-0,2313,3713,6613,3513,7718M5.727
18/08/20202,56%0,3413,6013,4613,3613,6214M4.224
17/08/2020-2,71%-0,3713,2613,6313,1613,7126M6.669
14/08/2020-1,23%-0,1713,6313,8313,6313,9222M4.516
13/08/2020-3,43%-0,4913,8014,2813,8014,4048M12.753
12/08/2020-0,76%-0,1114,2914,4014,0314,4063M11.900
11/08/20201,48%0,2114,4014,2414,2414,5025M6.404
10/08/20200,42%0,0614,1914,1914,0714,2922M7.341
07/08/20200,36%0,0514,1313,9813,8414,2926M5.797
06/08/20202,47%0,3414,0813,8013,6814,2324M7.185
05/08/2020-1,22%-0,1713,7414,0313,5814,1331M6.647
04/08/2020-2,04%-0,2913,9114,1913,7714,3136M8.880
03/08/2020-0,42%-0,0614,2014,4114,1314,4526M7.659
31/07/2020-4,49%-0,6714,2614,8514,2514,9032M7.293
30/07/20202,97%0,4314,9314,4014,2315,0042M8.214
29/07/20200,69%0,1014,5014,4714,4014,6431M6.885
28/07/2020-0,48%-0,0714,4014,4714,4014,8325M5.953
27/07/20201,40%0,2014,4714,3714,2514,5923M6.763
24/07/2020-1,11%-0,1614,2714,3014,0814,4823M6.442
23/07/2020-2,70%-0,4014,4314,8514,3814,9225M6.769
22/07/2020-1,46%-0,2214,8315,1514,6215,1626M6.244
21/07/20201,07%0,1615,0515,1914,9015,2551M6.274
20/07/20200,61%0,0914,8914,8014,7215,0019M5.176
17/07/2020-0,20%-0,0314,8015,0014,7815,0835M9.500
16/07/2020-3,83%-0,5914,8315,2514,8215,3037M8.364
15/07/20206,64%0,9615,4214,6814,5715,4871M13.493
14/07/2020-0,96%-0,1414,4614,6114,3214,7122M5.232
13/07/20201,60%0,2314,6014,4514,4114,8665M10.105
10/07/2020--14,3714,2814,1314,3726M7.608


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito