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
16/09/20211,43%0,1712,0911,9011,8712,1018M4.602
15/09/2021-0,33%-0,0411,9212,0211,8612,1217M4.135
14/09/2021-1,24%-0,1511,9612,1211,9612,2915M3.059
13/09/20213,24%0,3812,1111,9111,8712,2122M4.101
10/09/20211,47%0,1711,7311,8111,7111,9326M6.400
09/09/20210,35%0,0411,5611,6011,3211,6435M6.645
08/09/2021-3,52%-0,4211,5211,9311,5111,9626M5.798
06/09/2021-1,00%-0,1211,9411,9211,8812,0917M2.258
03/09/2021-1,79%-0,2212,0612,3512,0612,4127M4.749
02/09/2021-1,92%-0,2412,2812,5512,2712,6025M5.853
01/09/20210,32%0,0412,5212,5112,5112,7017M4.126
31/08/20211,96%0,2412,4812,2712,2212,6026M6.284
30/08/2021-0,97%-0,1212,2412,3112,1812,3312M3.839
27/08/20211,56%0,1912,3612,2212,1412,3717M5.035
26/08/2021-0,90%-0,1112,1712,2412,1712,4115M4.589
25/08/2021-0,32%-0,0412,2812,2812,1412,3210M2.468
24/08/20213,10%0,3712,3212,1012,0512,4228M7.246
23/08/2021-1,24%-0,1511,9512,1111,9012,1223M6.097
20/08/2021-0,17%-0,0212,1012,0411,9612,1017M3.873
19/08/20211,17%0,1412,1211,9211,8112,1416M3.389
18/08/2021-0,42%-0,0511,9812,0711,9412,3030M7.092
17/08/2021-0,74%-0,0912,0312,0511,7512,1938M9.311
16/08/2021-0,33%-0,0412,1212,0911,9812,3124M5.934
13/08/20210,00%0,0012,1612,2112,0012,2427M8.207
12/08/2021-1,38%-0,1712,1612,3312,1112,3714M3.957
11/08/20211,15%0,1412,3312,2412,1112,4415M3.954
10/08/2021-1,46%-0,1812,1912,3812,1912,4717M4.383
09/08/20211,64%0,2012,3712,2312,1912,3819M4.273
06/08/20211,42%0,1712,1712,0411,9812,2114M4.072
05/08/2021-1,15%-0,1412,0012,2612,0012,2719M3.690
04/08/2021-1,38%-0,1712,1412,3012,1112,3413M3.182
03/08/2021-1,44%-0,1812,3112,5412,2112,5620M4.026
02/08/20211,22%0,1512,4912,3712,3412,6920M5.223
30/07/2021-0,64%-0,0812,3412,3212,0712,4238M6.073
29/07/2021-0,16%-0,0212,4212,4512,3212,5418M3.377
28/07/20210,89%0,1112,4412,3912,3512,5519M4.447
27/07/20210,33%0,0412,3312,2312,2012,3916M3.210
26/07/20210,57%0,0712,2912,1912,1912,3819M4.621
23/07/2021-1,21%-0,1512,2212,4012,1712,4925M3.231
22/07/2021-1,59%-0,2012,3712,5612,3712,6526M5.307
21/07/20210,48%0,0612,5712,5112,4412,7123M4.391
20/07/20210,16%0,0212,5112,5912,3712,6123M4.553
19/07/2021-0,87%-0,1112,4912,5812,3412,5823M5.171
16/07/2021-1,25%-0,1612,6012,8212,5812,8410M2.578
15/07/2021-0,70%-0,0912,7612,7912,6713,0230M4.022
14/07/2021-0,46%-0,0612,8513,0012,8513,1214M2.546
13/07/2021-0,54%-0,0712,9112,9012,7412,9611M2.505
12/07/20212,85%0,3612,9812,7112,6512,9816M3.135
08/07/2021-1,56%-0,2012,6212,6712,5312,7121M4.524
07/07/20210,16%0,0212,8212,9312,6512,9320M3.870
06/07/2021-1,61%-0,2112,8013,0012,7513,0015M3.142
05/07/2021-0,61%-0,0813,0113,1312,9913,138M1.453
02/07/20210,61%0,0813,0913,0512,9513,1413M2.448
01/07/2021-1,89%-0,2513,0113,2712,9313,3122M4.651
30/06/20210,00%0,0013,2613,2513,1313,2818M4.666
29/06/2021-0,90%-0,1213,2613,3413,1213,3614M2.703
28/06/2021-1,33%-0,1813,3813,5413,2213,5421M3.747
25/06/2021-2,02%-0,2813,5613,8113,4413,8420M3.730
24/06/2021-0,36%-0,0513,8413,8813,6313,9636M7.314
23/06/2021-0,86%-0,1213,8914,0013,8114,1024M4.204
22/06/2021-1,13%-0,1614,0114,1113,5914,1134M6.558
21/06/2021-1,12%-0,1614,1714,2114,0614,2816M3.139
18/06/20211,13%0,1614,3314,1914,0014,3325M3.896
17/06/2021-0,56%-0,0814,1714,3014,1514,6842M8.082
16/06/20210,14%0,0214,2514,3014,1314,4430M4.855
15/06/20211,14%0,1614,2314,0613,9914,2318M2.646
14/06/20210,93%0,1314,0714,0413,9614,1521M4.689
11/06/2021-1,69%-0,2413,9414,1713,8714,1914M2.202
10/06/20210,78%0,1114,1814,1414,0914,3615M2.976
09/06/2021-0,85%-0,1214,0714,1814,0114,3426M4.986
08/06/2021-0,63%-0,0914,1914,2914,0614,2918M3.387
07/06/20210,35%0,0514,2814,2314,1214,3817M3.032
04/06/2021-2,53%-0,3714,2314,3914,0914,5228M6.113
02/06/20215,04%0,7014,6014,0113,9414,7559M10.409
01/06/20211,98%0,2713,9013,7413,6413,9223M8.198
31/05/20211,72%0,2313,6313,5213,4913,6315M2.984
28/05/20211,98%0,2613,4013,1513,1013,4020M4.854
27/05/2021-2,30%-0,3113,1413,3413,0413,3835M6.295
26/05/20210,67%0,0913,4513,4413,4013,5515M3.455
25/05/20211,44%0,1913,3613,1613,1613,4522M4.369
24/05/20210,23%0,0313,1713,1613,1213,2513M2.306
21/05/2021-0,30%-0,0413,1413,1413,1013,2214M2.751
20/05/20210,46%0,0613,1813,1413,0213,2512M2.519
19/05/20211,31%0,1713,1212,8512,8313,2034M5.585
18/05/20212,13%0,2712,9512,7012,6813,0532M6.387
17/05/20210,24%0,0312,6812,6412,6112,8023M4.392
14/05/20211,28%0,1612,6512,6012,4512,7023M5.802
13/05/20211,88%0,2312,4912,3312,1712,7044M8.085
12/05/2021-1,29%-0,1612,2612,4112,2112,4314M3.035
11/05/20210,08%0,0112,4212,3412,3212,4913M3.153
10/05/20210,49%0,0612,4112,4012,2512,4920M5.003
07/05/2021-0,24%-0,0312,3512,4012,2612,4712M2.385
06/05/20210,32%0,0412,3812,3412,2212,3911M3.082
05/05/20211,23%0,1512,3412,2112,1012,3514M2.766
04/05/2021-0,08%-0,0112,1912,2212,0812,2618M4.486
03/05/2021-0,41%-0,0512,2012,3212,1512,3222M4.867
30/04/20210,00%0,0012,2512,2512,1312,2928M4.586
29/04/2021-0,81%-0,1012,2512,3912,2112,4929M7.379
28/04/20210,49%0,0612,3512,3812,2412,4445M7.604
27/04/2021-1,92%-0,2412,2912,5512,2012,5836M5.907
26/04/2021-0,63%-0,0812,5312,7112,5312,8123M4.709
23/04/2021-0,94%-0,1212,6112,7712,6112,8817M4.327
22/04/2021-0,39%-0,0512,7312,8312,6612,8724M7.390
20/04/20212,98%0,3712,7812,4212,4212,8242M6.427
19/04/20214,37%0,5212,4112,0011,9712,4959M9.323
16/04/20210,08%0,0111,8911,9011,8712,0242M6.136
15/04/2021-0,17%-0,0211,8811,9411,7911,9941M10.569
14/04/2021-0,50%-0,0611,9011,9911,8912,0333M6.509
13/04/2021-1,08%-0,1311,9612,0511,9412,0621M6.074
12/04/20210,17%0,0212,0912,1212,0012,1617M6.352
09/04/20210,33%0,0412,0711,9911,9612,1120M4.707
08/04/20210,50%0,0612,0312,0011,8312,0335M7.058
07/04/2021-0,99%-0,1211,9712,1011,9112,2333M8.319
06/04/20210,33%0,0412,0912,0411,9812,0919M4.563
05/04/20210,33%0,0412,0512,0911,9612,1523M7.409
01/04/2021-0,25%-0,0312,0112,1311,9512,1522M5.317
31/03/2021-1,63%-0,2012,0412,2312,0212,2630M9.108
30/03/20210,99%0,1212,2412,1012,0612,2821M6.900
29/03/2021-1,06%-0,1312,1212,2412,0412,2817M4.571
26/03/2021-0,24%-0,0312,2512,3112,0412,3730M7.209
25/03/20214,33%0,5112,2811,8111,7012,4286M15.844
24/03/2021-1,92%-0,2311,7712,0511,7212,0652M14.660
23/03/20210,08%0,0112,0011,9611,8712,1530M8.052
22/03/2021-1,96%-0,2411,9912,2011,9512,2543M11.748
19/03/20210,25%0,0312,2312,1711,9812,54124M17.846
18/03/20210,16%0,0212,2012,2212,0712,3751M9.365
17/03/20211,75%0,2112,1811,9511,8612,2636M6.763
16/03/2021-0,58%-0,0711,9712,1011,8512,1534M6.883
15/03/2021-0,58%-0,0712,0412,0511,9312,2526M6.974
12/03/2021-1,14%-0,1412,1112,2512,1112,2942M6.064
11/03/2021-0,49%-0,0612,2512,4012,1812,5234M8.130
10/03/20213,36%0,4012,3112,0011,9412,4348M10.117
09/03/2021-1,16%-0,1411,9112,1811,8812,1930M8.794
08/03/2021--12,0512,7312,0512,9544M9.195


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito