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
26/08/2025	-0,62%	-0,07	11,23	11,30	11,23	11,38	15M	4.318
25/08/2025	-0,70%	-0,08	11,30	11,38	11,27	11,49	9M	2.761
22/08/2025	1,07%	0,12	11,38	11,28	11,19	11,44	18M	4.558
21/08/2025	0,54%	0,06	11,26	11,23	11,13	11,38	11M	3.609
20/08/2025	-1,15%	-0,13	11,20	11,34	11,15	11,40	17M	5.698
19/08/2025	-5,11%	-0,61	11,33	11,81	11,33	11,93	13M	3.701
18/08/2025	1,02%	0,12	11,94	11,76	11,71	12,02	13M	3.396

15/08/2025	7,95%	0,87	11,82	11,60	11,42	11,98	34M	9.201
14/08/2025	-0,64%	-0,07	10,95	11,05	10,81	11,10	7M	1.859
13/08/2025	0,82%	0,09	11,02	10,93	10,89	11,05	11M	4.137
12/08/2025	1,20%	0,13	10,93	10,81	10,77	11,00	11M	3.080
11/08/2025	-0,37%	-0,04	10,80	10,82	10,72	10,82	7M	1.742
08/08/2025	0,09%	0,01	10,84	10,90	10,74	10,93	11M	4.130
07/08/2025	-0,28%	-0,03	10,83	10,87	10,80	10,93	9M	2.599
06/08/2025	0,93%	0,10	10,86	10,77	10,77	10,91	8M	2.704
05/08/2025	-0,19%	-0,02	10,76	10,78	10,72	10,93	8M	2.474
04/08/2025	0,00%	0,00	10,78	10,83	10,74	10,92	9M	2.314
01/08/2025	-1,73%	-0,19	10,78	10,99	10,74	11,08	11M	2.999
31/07/2025	0,27%	0,03	10,97	10,92	10,78	10,97	11M	3.195
30/07/2025	1,30%	0,14	10,94	10,73	10,72	10,98	13M	4.798
29/07/2025	-0,74%	-0,08	10,80	10,92	10,78	10,94	12M	3.360
28/07/2025	-0,82%	-0,09	10,88	10,97	10,80	11,03	12M	4.226
25/07/2025	1,95%	0,21	10,97	10,76	10,70	10,97	12M	3.005
24/07/2025	-1,10%	-0,12	10,76	10,81	10,66	10,83	8M	1.922
23/07/2025	3,23%	0,34	10,88	10,58	10,53	10,93	15M	3.882
22/07/2025	0,09%	0,01	10,54	10,58	10,54	10,75	15M	3.738
21/07/2025	-0,75%	-0,08	10,53	10,66	10,50	10,71	17M	5.430
18/07/2025	-2,48%	-0,27	10,61	10,88	10,61	10,88	19M	8.021
17/07/2025	0,74%	0,08	10,88	10,77	10,76	10,95	23M	6.001
16/07/2025	-2,26%	-0,25	10,80	11,06	10,74	11,12	25M	5.586
15/07/2025	0,09%	0,01	11,05	11,10	11,00	11,20	16M	4.398
14/07/2025	-1,25%	-0,14	11,04	11,20	10,97	11,26	16M	3.327
11/07/2025	0,90%	0,10	11,18	11,10	11,04	11,24	8M	2.448
10/07/2025	-1,51%	-0,17	11,08	11,23	11,03	11,24	12M	3.032
09/07/2025	-1,83%	-0,21	11,25	11,48	11,25	11,49	10M	2.560
08/07/2025	-1,04%	-0,12	11,46	11,49	11,36	11,56	12M	2.886
07/07/2025	-0,77%	-0,09	11,58	11,68	11,52	11,73	9M	3.075
04/07/2025	-0,17%	-0,02	11,67	11,70	11,58	11,72	5M	1.586
03/07/2025	0,86%	0,10	11,69	11,57	11,54	11,69	9M	2.887
02/07/2025	-0,77%	-0,09	11,59	11,60	11,49	11,74	9M	2.958
01/07/2025	2,46%	0,28	11,68	11,57	11,55	11,74	13M	3.885
27/06/2025	-0,70%	-0,08	11,40	11,46	11,37	11,64	15M	5.513
26/06/2025	-0,69%	-0,08	11,48	11,61	11,43	11,62	8M	1.950
25/06/2025	0,52%	0,06	11,56	11,55	11,46	11,67	13M	2.933
24/06/2025	-1,12%	-0,13	11,50	11,68	11,50	11,74	16M	2.984
23/06/2025	0,00%	0,00	11,63	11,54	11,43	11,63	10M	2.656
20/06/2025	0,26%	0,03	11,63	11,60	11,45	11,70	13M	2.074
18/06/2025	-2,27%	-0,27	11,60	11,75	11,60	11,82	5M	1.662
17/06/2025	0,00%	0,00	11,87	11,80	11,72	11,90	10M	2.532
16/06/2025	3,76%	0,43	11,87	11,49	11,49	11,93	11M	2.952
13/06/2025	-4,03%	-0,48	11,44	11,56	11,41	11,64	8M	1.903
12/06/2025	-0,17%	-0,02	11,92	11,93	11,84	11,97	8M	1.842
11/06/2025	1,02%	0,12	11,94	11,78	11,71	11,94	32M	2.235
10/06/2025	1,98%	0,23	11,82	11,70	11,58	11,91	49M	2.587
09/06/2025	-1,45%	-0,17	11,59	11,75	11,45	11,75	9M	1.728
06/06/2025	-0,25%	-0,03	11,76	11,80	11,63	11,83	10M	2.682
05/06/2025	-2,72%	-0,33	11,79	12,11	11,74	12,11	8M	1.707
04/06/2025	-1,06%	-0,13	12,12	12,21	12,05	12,29	10M	1.965
03/06/2025	-0,24%	-0,03	12,25	12,29	12,12	12,35	12M	2.614
02/06/2025	2,25%	0,27	12,28	12,01	11,92	12,28	15M	3.240
30/05/2025	-1,15%	-0,14	12,01	12,12	12,01	12,13	10M	2.097
29/05/2025	-0,82%	-0,10	12,15	12,25	12,13	12,28	8M	1.894
28/05/2025	0,33%	0,04	12,25	12,21	12,13	12,37	10M	2.282
27/05/2025	-0,73%	-0,09	12,21	12,30	12,18	12,41	10M	2.232
26/05/2025	0,65%	0,08	12,30	12,13	12,13	12,33	9M	1.790
23/05/2025	-0,08%	-0,01	12,22	12,22	12,01	12,28	18M	2.719
22/05/2025	-0,65%	-0,08	12,23	12,26	12,16	12,53	19M	4.189
21/05/2025	-1,99%	-0,25	12,31	12,55	12,23	12,55	14M	3.333
20/05/2025	3,29%	0,40	12,56	12,16	12,12	12,66	22M	4.659
19/05/2025	-3,34%	-0,42	12,16	12,58	12,05	12,60	22M	3.168
16/05/2025	-3,23%	-0,42	12,58	12,89	12,46	12,97	23M	6.178
15/05/2025	7,44%	0,90	13,00	12,31	12,12	13,04	48M	12.502
14/05/2025	-1,22%	-0,15	12,10	12,24	12,02	12,31	15M	5.165
13/05/2025	0,00%	0,00	12,25	12,24	12,19	12,55	46M	9.668
12/05/2025	1,49%	0,18	12,25	12,08	11,96	12,25	17M	4.642
09/05/2025	2,64%	0,31	12,07	11,79	11,74	12,07	13M	3.760
08/05/2025	1,38%	0,16	11,76	11,69	11,65	11,94	14M	3.768
07/05/2025	0,26%	0,03	11,60	11,55	11,54	11,70	8M	2.435
06/05/2025	-1,62%	-0,19	11,57	11,64	11,45	11,70	9M	2.771
05/05/2025	0,00%	0,00	11,76	11,71	11,64	11,79	12M	3.057
02/05/2025	2,26%	0,26	11,76	11,50	11,47	11,76	21M	3.350
30/04/2025	1,32%	0,15	11,50	11,34	11,29	11,50	13M	3.603
29/04/2025	0,00%	0,00	11,35	11,34	11,31	11,48	10M	2.782
28/04/2025	0,89%	0,10	11,35	11,26	11,19	11,36	9M	3.068
25/04/2025	1,90%	0,21	11,25	11,00	10,94	11,28	16M	3.660
24/04/2025	0,18%	0,02	11,04	11,02	10,82	11,08	9M	2.313
23/04/2025	1,01%	0,11	11,02	10,90	10,86	11,10	11M	3.431
22/04/2025	2,35%	0,25	10,91	10,65	10,61	10,97	14M	3.334
17/04/2025	2,40%	0,25	10,66	10,42	10,35	10,66	26M	3.641
16/04/2025	-1,33%	-0,14	10,41	10,53	10,33	10,60	10M	2.932
15/04/2025	0,38%	0,04	10,55	10,45	10,45	10,66	8M	1.572
14/04/2025	0,29%	0,03	10,51	10,51	10,45	10,61	8M	1.912
11/04/2025	1,85%	0,19	10,48	10,30	10,24	10,53	9M	2.235
10/04/2025	-2,74%	-0,29	10,29	10,59	10,25	10,59	13M	3.289
09/04/2025	2,52%	0,26	10,58	10,29	10,18	10,61	17M	4.222
08/04/2025	-1,81%	-0,19	10,32	10,55	10,32	10,64	13M	3.107
07/04/2025	-2,32%	-0,25	10,51	10,65	10,44	10,81	16M	4.042
04/04/2025	-2,36%	-0,26	10,76	10,89	10,73	10,92	11M	2.870
03/04/2025	1,38%	0,15	11,02	10,85	10,83	11,14	10M	3.872
02/04/2025	1,02%	0,11	10,87	10,80	10,73	10,97	14M	4.129
01/04/2025	0,19%	0,02	10,76	10,72	10,64	10,81	12M	4.216
31/03/2025	-1,83%	-0,20	10,74	10,87	10,68	10,88	10M	2.036
28/03/2025	-0,91%	-0,10	10,94	11,03	10,91	11,09	8M	2.347
27/03/2025	-1,87%	-0,21	11,04	11,29	10,99	11,29	7M	1.807
26/03/2025	1,35%	0,15	11,25	11,09	11,09	11,30	9M	2.315
25/03/2025	1,19%	0,13	11,10	11,01	10,97	11,24	11M	2.452
24/03/2025	-0,90%	-0,10	10,97	11,11	10,90	11,16	10M	2.513
21/03/2025	-0,36%	-0,04	11,07	11,10	11,06	11,17	23M	2.077
20/03/2025	-0,18%	-0,02	11,11	11,16	11,05	11,20	11M	4.022
19/03/2025	2,20%	0,24	11,13	10,93	10,89	11,20	16M	3.730
18/03/2025	-1,36%	-0,15	10,89	11,04	10,89	11,11	16M	4.653
17/03/2025	-1,16%	-0,13	11,04	10,94	10,94	11,13	14M	4.045
14/03/2025	0,81%	0,09	11,17	11,11	11,00	11,23	17M	5.932
13/03/2025	-0,18%	-0,02	11,08	11,17	10,92	11,19	23M	4.429
12/03/2025	3,06%	0,33	11,10	10,85	10,81	11,22	91M	6.043
11/03/2025	-0,28%	-0,03	10,77	10,80	10,65	10,91	23M	2.890
10/03/2025	-2,70%	-0,30	10,80	11,06	10,71	11,06	20M	5.744
07/03/2025	1,74%	0,19	11,10	10,92	10,88	11,19	24M	7.912
06/03/2025	-0,37%	-0,04	10,91	10,92	10,84	11,00	20M	9.318
05/03/2025	1,39%	0,15	10,95	10,79	10,71	10,97	15M	4.562
28/02/2025	-2,35%	-0,26	10,80	11,06	10,70	11,10	19M	4.910
27/02/2025	1,56%	0,17	11,06	10,88	10,85	11,12	17M	4.241
26/02/2025	0,83%	0,09	10,89	10,80	10,77	10,92	19M	5.594
25/02/2025	0,65%	0,07	10,80	10,77	10,69	10,86	11M	2.821
24/02/2025	0,56%	0,06	10,73	10,71	10,66	10,82	20M	3.614
21/02/2025	1,14%	0,12	10,67	10,55	10,49	10,77	25M	5.423
20/02/2025	0,00%	0,00	10,55	10,55	10,48	10,64	26M	5.826
19/02/2025	-0,19%	-0,02	10,55	10,56	10,47	10,66	29M	5.815
18/02/2025	1,93%	0,20	10,57	10,37	10,30	10,64	12M	3.626
17/02/2025	0,68%	0,07	10,37	10,17	10,17	10,41	13M	3.804
14/02/2025	2,28%	0,23	10,30	10,11	10,08	10,33	26M	5.637
13/02/2025	-0,89%	-0,09	10,07	10,08	10,00	10,32	17M	4.186
12/02/2025	-4,42%	-0,47	10,16	10,60	10,16	10,66	21M	4.682
11/02/2025	-	-	10,63	10,63	10,56	10,73	9M	2.845

Date,Open,High,Low,Close,Volume
26-Aug-25,11.30,11.38,11.23,11.23,15432911
25-Aug-25,11.38,11.49,11.27,11.30,8780373
22-Aug-25,11.28,11.44,11.19,11.38,17874102
21-Aug-25,11.23,11.38,11.13,11.26,11017765
20-Aug-25,11.34,11.40,11.15,11.20,17498655
19-Aug-25,11.81,11.93,11.33,11.33,13289494
18-Aug-25,11.76,12.02,11.71,11.94,13085714
15-Aug-25,11.60,11.98,11.42,11.82,34386897
14-Aug-25,11.05,11.10,10.81,10.95,7056024
13-Aug-25,10.93,11.05,10.89,11.02,10903998
12-Aug-25,10.81,11.00,10.77,10.93,10694215
11-Aug-25,10.82,10.82,10.72,10.80,7037589
08-Aug-25,10.90,10.93,10.74,10.84,11227981
07-Aug-25,10.87,10.93,10.80,10.83,9379923
06-Aug-25,10.77,10.91,10.77,10.86,7987558
05-Aug-25,10.78,10.93,10.72,10.76,7694079
04-Aug-25,10.83,10.92,10.74,10.78,9376043
01-Aug-25,10.99,11.08,10.74,10.78,10854625
31-Jul-25,10.92,10.97,10.78,10.97,11072924
30-Jul-25,10.73,10.98,10.72,10.94,13155975
29-Jul-25,10.92,10.94,10.78,10.80,11853927
28-Jul-25,10.97,11.03,10.80,10.88,12266223
25-Jul-25,10.76,10.97,10.70,10.97,11655666
24-Jul-25,10.81,10.83,10.66,10.76,7515621
23-Jul-25,10.58,10.93,10.53,10.88,14850144
22-Jul-25,10.58,10.75,10.54,10.54,14662152
21-Jul-25,10.66,10.71,10.50,10.53,16780935
18-Jul-25,10.88,10.88,10.61,10.61,19219822
17-Jul-25,10.77,10.95,10.76,10.88,23496424
16-Jul-25,11.06,11.12,10.74,10.80,24705755
15-Jul-25,11.10,11.20,11.00,11.05,15504011
14-Jul-25,11.20,11.26,10.97,11.04,15643567
11-Jul-25,11.10,11.24,11.04,11.18,8495922
10-Jul-25,11.23,11.24,11.03,11.08,11857233
09-Jul-25,11.48,11.49,11.25,11.25,9583716
08-Jul-25,11.49,11.56,11.36,11.46,11977768
07-Jul-25,11.68,11.73,11.52,11.58,8504490
04-Jul-25,11.70,11.72,11.58,11.67,4538134
03-Jul-25,11.57,11.69,11.54,11.69,8621932
02-Jul-25,11.60,11.74,11.49,11.59,8818584
01-Jul-25,11.57,11.74,11.55,11.68,13173125
27-Jun-25,11.46,11.64,11.37,11.40,15058440
26-Jun-25,11.61,11.62,11.43,11.48,7793371
25-Jun-25,11.55,11.67,11.46,11.56,12663468
24-Jun-25,11.68,11.74,11.50,11.50,16320226
23-Jun-25,11.54,11.63,11.43,11.63,10043613
20-Jun-25,11.60,11.70,11.45,11.63,13093746
18-Jun-25,11.75,11.82,11.60,11.60,5027909
17-Jun-25,11.80,11.90,11.72,11.87,10055280
16-Jun-25,11.49,11.93,11.49,11.87,11419208
13-Jun-25,11.56,11.64,11.41,11.44,8025657
12-Jun-25,11.93,11.97,11.84,11.92,7842815
11-Jun-25,11.78,11.94,11.71,11.94,32117722
10-Jun-25,11.70,11.91,11.58,11.82,49153768
09-Jun-25,11.75,11.75,11.45,11.59,8835158
06-Jun-25,11.80,11.83,11.63,11.76,10408875
05-Jun-25,12.11,12.11,11.74,11.79,7656626
04-Jun-25,12.21,12.29,12.05,12.12,9624789
03-Jun-25,12.29,12.35,12.12,12.25,12226096
02-Jun-25,12.01,12.28,11.92,12.28,14872676
30-May-25,12.12,12.13,12.01,12.01,9750771
29-May-25,12.25,12.28,12.13,12.15,7950585
28-May-25,12.21,12.37,12.13,12.25,10384694
27-May-25,12.30,12.41,12.18,12.21,9511558
26-May-25,12.13,12.33,12.13,12.30,8543103
23-May-25,12.22,12.28,12.01,12.22,18378056
22-May-25,12.26,12.53,12.16,12.23,19335163
21-May-25,12.55,12.55,12.23,12.31,13800020
20-May-25,12.16,12.66,12.12,12.56,22249320
19-May-25,12.58,12.60,12.05,12.16,21841529
16-May-25,12.89,12.97,12.46,12.58,23327970
15-May-25,12.31,13.04,12.12,13.00,47599749
14-May-25,12.24,12.31,12.02,12.10,15329188
13-May-25,12.24,12.55,12.19,12.25,46365047
12-May-25,12.08,12.25,11.96,12.25,16771004
09-May-25,11.79,12.07,11.74,12.07,13288334
08-May-25,11.69,11.94,11.65,11.76,13976486
07-May-25,11.55,11.70,11.54,11.60,8029990
06-May-25,11.64,11.70,11.45,11.57,9378718
05-May-25,11.71,11.79,11.64,11.76,11600421
02-May-25,11.50,11.76,11.47,11.76,20518676
30-Apr-25,11.34,11.50,11.29,11.50,13080343
29-Apr-25,11.34,11.48,11.31,11.35,9685067
28-Apr-25,11.26,11.36,11.19,11.35,9494104
25-Apr-25,11.00,11.28,10.94,11.25,16288678
24-Apr-25,11.02,11.08,10.82,11.04,8842123
23-Apr-25,10.90,11.10,10.86,11.02,10972411
22-Apr-25,10.65,10.97,10.61,10.91,13916683
17-Apr-25,10.42,10.66,10.35,10.66,26123173
16-Apr-25,10.53,10.60,10.33,10.41,10223889
15-Apr-25,10.45,10.66,10.45,10.55,7614321
14-Apr-25,10.51,10.61,10.45,10.51,7537601
11-Apr-25,10.30,10.53,10.24,10.48,8566610
10-Apr-25,10.59,10.59,10.25,10.29,12575875
09-Apr-25,10.29,10.61,10.18,10.58,16958128
08-Apr-25,10.55,10.64,10.32,10.32,12967770
07-Apr-25,10.65,10.81,10.44,10.51,15599910
04-Apr-25,10.89,10.92,10.73,10.76,10839050
03-Apr-25,10.85,11.14,10.83,11.02,10476381
02-Apr-25,10.80,10.97,10.73,10.87,13740365
01-Apr-25,10.72,10.81,10.64,10.76,12259490
31-Mar-25,10.87,10.88,10.68,10.74,9599712
28-Mar-25,11.03,11.09,10.91,10.94,8124457
27-Mar-25,11.29,11.29,10.99,11.04,6866797
26-Mar-25,11.09,11.30,11.09,11.25,8959261
25-Mar-25,11.01,11.24,10.97,11.10,10780143
24-Mar-25,11.11,11.16,10.90,10.97,10242048
21-Mar-25,11.10,11.17,11.06,11.07,23201322
20-Mar-25,11.16,11.20,11.05,11.11,11406987
19-Mar-25,10.93,11.20,10.89,11.13,15731947
18-Mar-25,11.04,11.11,10.89,10.89,15873378
17-Mar-25,10.94,11.13,10.94,11.04,13605787
14-Mar-25,11.11,11.23,11.00,11.17,17058142
13-Mar-25,11.17,11.19,10.92,11.08,22549852
12-Mar-25,10.85,11.22,10.81,11.10,90948152
11-Mar-25,10.80,10.91,10.65,10.77,23262949
10-Mar-25,11.06,11.06,10.71,10.80,19925890
07-Mar-25,10.92,11.19,10.88,11.10,23537746
06-Mar-25,10.92,11.00,10.84,10.91,19557703
05-Mar-25,10.79,10.97,10.71,10.95,14840828
28-Feb-25,11.06,11.10,10.70,10.80,18989914
27-Feb-25,10.88,11.12,10.85,11.06,16976532
26-Feb-25,10.80,10.92,10.77,10.89,18969757
25-Feb-25,10.77,10.86,10.69,10.80,10652325
24-Feb-25,10.71,10.82,10.66,10.73,20401030
21-Feb-25,10.55,10.77,10.49,10.67,24589202
20-Feb-25,10.55,10.64,10.48,10.55,26091323
19-Feb-25,10.56,10.66,10.47,10.55,29217835
18-Feb-25,10.37,10.64,10.30,10.57,12020228
17-Feb-25,10.17,10.41,10.17,10.37,13446733
14-Feb-25,10.11,10.33,10.08,10.30,25754358
13-Feb-25,10.08,10.32,10.00,10.07,16628756
12-Feb-25,10.60,10.66,10.16,10.16,21419354
11-Feb-25,10.63,10.73,10.56,10.63,9051876

*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