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

papéis
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
04/07/2022-0,77%-0,079,009,078,999,1310M4.362
01/07/20221,23%0,119,078,978,909,0825M6.669
30/06/2022-0,99%-0,098,969,028,929,1022M6.489
29/06/2022-1,63%-0,159,059,209,049,2316M4.244
28/06/20220,44%0,049,209,219,109,3627M4.438
27/06/20220,99%0,099,169,099,089,1819M6.321
24/06/20220,55%0,059,079,149,019,2917M4.137
23/06/2022-1,10%-0,109,029,159,009,2019M4.938
22/06/2022-0,22%-0,029,129,129,079,3319M6.099
21/06/2022-2,35%-0,229,149,459,149,4519M4.698
20/06/20220,00%0,009,369,369,289,5116M6.330
17/06/2022-0,53%-0,059,369,359,219,4125M6.214
15/06/20220,75%0,079,419,459,339,4720M5.977
14/06/2022-0,74%-0,079,349,529,349,5220M8.602
13/06/2022-5,43%-0,549,419,529,379,5328M8.667
10/06/2022-0,70%-0,079,9510,029,9210,0634M7.324
09/06/20220,30%0,0310,0210,009,9410,1232M8.164
08/06/20221,42%0,149,999,979,9510,1937M8.910
07/06/2022-0,40%-0,049,859,889,789,8819M6.543
06/06/2022-0,30%-0,039,899,989,8810,0521M4.517
03/06/2022-0,40%-0,049,929,969,9210,0719M4.234
02/06/2022-0,60%-0,069,9610,099,9510,0939M6.179
01/06/2022-2,81%-0,2910,0210,3010,0210,3032M9.647
31/05/20221,38%0,1410,3110,2210,1410,3621M5.154
30/05/2022-0,10%-0,0110,1710,2410,1310,3413M4.098
27/05/2022-0,68%-0,0710,1810,2510,1510,2713M2.892
26/05/2022-0,10%-0,0110,2510,2610,2010,3615M2.854
25/05/2022-2,10%-0,2210,2610,4410,1810,4726M6.878
24/05/20220,96%0,1010,4810,3110,2010,4827M7.570
23/05/20224,43%0,4410,389,999,9910,4835M7.472
20/05/2022-1,09%-0,119,9410,119,8910,1129M5.406
19/05/2022-1,08%-0,1110,0510,1010,0410,2315M3.292
18/05/2022-0,68%-0,0710,1610,2010,0910,4018M5.189
17/05/20222,10%0,2110,2310,1310,1310,3428M6.270
16/05/20221,21%0,1210,029,959,8510,2029M6.112
13/05/2022-7,91%-0,859,9010,489,9010,5170M11.217
12/05/20221,99%0,2110,7510,5010,4510,7517M4.001
11/05/20220,57%0,0610,5410,4310,3710,5511M3.007
10/05/2022-1,32%-0,1410,4810,6410,4310,7117M4.376
09/05/20220,28%0,0310,6210,5010,4410,7317M4.087
06/05/2022-0,28%-0,0310,5910,5810,4910,7717M4.593
05/05/2022-2,84%-0,3110,6210,8410,5610,8620M3.695
04/05/20224,39%0,4610,9310,4710,3210,9331M9.260
03/05/20221,06%0,1110,4710,3510,3510,5017M4.837
02/05/2022-1,71%-0,1810,3610,6010,2010,6033M9.960
29/04/2022-3,39%-0,3710,5411,0410,5411,0631M5.317
28/04/20220,74%0,0810,9110,9010,7211,0020M4.891
27/04/20222,07%0,2210,8310,7710,6810,9119M3.530
26/04/2022-2,57%-0,2810,6110,8010,5310,9326M5.715
25/04/20221,02%0,1110,8910,7110,4910,9523M6.027
22/04/2022-0,74%-0,0810,7810,7310,7010,9221M4.581
20/04/2022-0,09%-0,0110,8610,8710,7610,8915M3.892
19/04/2022-1,98%-0,2210,8711,0610,8411,1515M3.773
18/04/20222,02%0,2211,0910,8710,8311,0918M5.155
14/04/2022-0,28%-0,0310,8710,8510,7810,9518M7.514
13/04/20220,93%0,1010,9010,8510,7610,9614M3.899
12/04/2022-0,46%-0,0510,8010,9510,7510,9927M4.801
11/04/2022-0,91%-0,1010,8510,9210,8211,0217M5.693
08/04/20220,92%0,1010,9510,8110,7811,0516M3.085
07/04/20220,28%0,0310,8510,8010,6610,8516M3.466
06/04/2022-0,09%-0,0110,8210,8210,6010,8724M6.486
05/04/2022-1,55%-0,1710,8310,9910,8111,0222M6.023
04/04/2022-0,18%-0,0211,0011,0010,8011,0318M5.126
01/04/20221,29%0,1411,0210,9510,9411,1320M4.971
31/03/2022-1,63%-0,1810,8811,0810,8411,1227M6.000
30/03/2022-1,69%-0,1911,0611,2611,0211,2713M3.248
29/03/20221,81%0,2011,2511,1511,0211,2524M7.652
28/03/2022-0,81%-0,0911,0511,1510,9811,2217M4.003
25/03/20221,64%0,1811,1410,9610,9611,2221M5.146
24/03/20221,29%0,1410,9610,8210,8110,9816M3.874
23/03/20221,12%0,1210,8210,7010,6710,8724M4.406
22/03/20222,00%0,2110,7010,5310,5110,7727M6.145
21/03/20221,84%0,1910,4910,3310,3210,6428M5.537
18/03/2022-0,10%-0,0110,3010,3110,2610,4624M4.101
17/03/2022-3,28%-0,3510,3110,4010,1310,4829M5.659
16/03/20222,80%0,2910,6610,4310,4010,6631M7.097
15/03/2022-1,05%-0,1110,3710,4610,2710,5828M5.410
14/03/20220,19%0,0210,4810,6410,4510,9351M8.748
11/03/2022-0,10%-0,0110,4610,5810,3710,5839M6.174
10/03/2022-1,04%-0,1110,4710,4710,3110,6033M7.541
09/03/20224,34%0,4410,5810,2210,1910,6734M4.730
08/03/20224,00%0,3910,149,869,8410,2036M7.258
07/03/2022-4,88%-0,509,7510,219,7510,2828M6.344
04/03/20220,59%0,0610,2510,159,9410,2523M6.687
03/03/20222,52%0,2510,199,959,9510,3024M4.386
02/03/2022-0,60%-0,069,9410,009,8410,0221M6.062
25/02/2022-0,79%-0,0810,0010,119,8210,1139M9.977
24/02/2022-4,00%-0,4210,0810,199,9510,2835M7.469
23/02/2022-0,94%-0,1010,5010,6510,5010,8112M2.740
22/02/20221,63%0,1710,6010,5610,5310,8212M2.556
21/02/2022-3,43%-0,3710,4310,8210,4310,8411M3.998
18/02/20221,89%0,2010,8010,6310,6110,8517M3.951
17/02/2022-0,66%-0,0710,6010,6510,5910,7515M3.175
16/02/2022-0,84%-0,0910,6710,7710,5810,8728M6.273
15/02/20223,46%0,3610,7610,5010,4910,8420M5.778
14/02/20220,39%0,0410,4010,3710,3110,6012M3.564
11/02/20221,67%0,1710,3610,2510,2210,6224M4.268
10/02/20221,90%0,1910,1910,0310,0210,3227M3.853
09/02/2022-0,40%-0,0410,0010,049,9610,1423M4.766
08/02/2022-0,79%-0,0810,0410,1210,0210,1819M4.736
07/02/2022-1,27%-0,1310,1210,2310,1210,2816M2.811
04/02/2022-0,68%-0,0710,2510,3410,1410,3412M3.439
03/02/2022-2,73%-0,2910,3210,6010,3210,7226M4.714
02/02/2022-1,30%-0,1410,6110,7310,6010,7616M4.102
01/02/2022-1,83%-0,2010,7510,9510,7011,0323M6.781
31/01/20221,58%0,1710,9510,8010,7410,9813M2.508
28/01/20220,09%0,0110,7810,7510,6910,9118M2.754
27/01/20221,32%0,1410,7710,7210,7010,9517M3.217
26/01/2022-1,02%-0,1110,6310,8110,5810,9123M6.147
25/01/20223,57%0,3710,7410,3110,3110,7723M4.303
24/01/2022-0,19%-0,0210,3710,3710,2410,5224M5.512
21/01/2022-0,57%-0,0610,3910,4510,3210,5822M4.546
20/01/20220,97%0,1010,4510,4310,2810,4819M4.154
19/01/20221,27%0,1310,3510,1710,1710,4232M5.826
18/01/20221,89%0,1910,2210,009,9510,2229M5.797
17/01/20220,80%0,0810,039,949,7910,1017M5.277
14/01/20222,58%0,259,959,709,709,9818M3.190
13/01/20221,15%0,119,709,589,559,7824M5.301
12/01/20220,74%0,079,599,529,529,6614M3.468
11/01/20220,42%0,049,529,489,449,5711M4.253
10/01/20220,53%0,059,489,439,359,6022M6.073
07/01/2022-0,53%-0,059,439,449,309,5129M7.838
06/01/20220,64%0,069,489,449,399,5921M4.104
05/01/2022-1,77%-0,179,429,569,429,7121M5.112
04/01/20220,95%0,099,599,519,399,6424M4.755
03/01/2022-1,55%-0,159,509,709,499,9223M4.071
30/12/20210,63%0,069,659,609,539,7231M6.141
29/12/2021-0,10%-0,019,599,619,509,7218M3.863
28/12/20211,27%0,129,609,519,509,7016M3.113
27/12/20212,60%0,249,489,269,259,5315M4.432
23/12/20210,33%0,039,249,289,209,3614M2.760
22/12/2021-0,75%-0,079,219,309,169,3524M5.941
21/12/2021-0,85%-0,089,289,439,289,4321M3.977
20/12/2021--9,369,509,369,5629M6.752


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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