ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/08/20190,14%0,0322,0322,1821,7922,3821M5.167
16/08/20190,73%0,1622,0022,0421,6622,2219M4.855
15/08/2019-1,44%-0,3221,8422,3721,4022,3726M6.790
14/08/2019-2,72%-0,6222,1622,8121,8922,8359M10.369
13/08/2019-3,39%-0,8022,7823,7122,7623,7240M8.939
12/08/2019-1,13%-0,2723,5823,4323,2223,8444M4.844
09/08/2019-1,36%-0,3323,8524,3423,8524,4522M5.759
08/08/2019-0,37%-0,0924,1824,3023,9224,4231M7.737
07/08/20191,63%0,3924,2723,8723,3824,2720M4.666
06/08/20194,01%0,9223,8823,1222,9923,8817M4.826
05/08/2019-1,67%-0,3922,9623,3022,8023,3125M6.897
02/08/2019-1,39%-0,3323,3523,5623,0323,6026M5.227
01/08/20190,72%0,1723,6823,7423,3624,0530M7.924
31/07/2019-2,57%-0,6223,5124,1523,4024,2844M9.700
30/07/2019-3,98%-1,0024,1325,1423,9625,1436M6.874
29/07/20191,41%0,3525,1324,7924,5625,1318M4.177
26/07/2019-0,28%-0,0724,7825,0224,2925,1422M4.807
25/07/2019-1,39%-0,3524,8525,2024,4325,3431M6.433
24/07/20190,96%0,2425,2024,9624,9625,6528M5.260
23/07/20191,01%0,2524,9624,8024,4925,0031M5.225
22/07/2019-0,36%-0,0924,7124,7824,6125,1921M4.278
19/07/20190,45%0,1124,8024,7124,3824,9325M6.750
18/07/20191,11%0,2724,6924,3824,2524,6924M4.682
17/07/20191,08%0,2624,4224,2424,2324,8423M4.827
16/07/2019-1,39%-0,3424,1624,5524,1024,6731M6.362
15/07/2019-0,93%-0,2324,5024,7124,2624,9839M7.992
12/07/2019-1,87%-0,4724,7325,1724,4825,5236M8.121
11/07/2019-1,02%-0,2625,2025,5025,0125,7527M4.913
10/07/20191,96%0,4925,4625,0124,9725,7934M7.788
08/07/2019-0,48%-0,1224,9725,1024,8125,1020M3.909
05/07/20193,38%0,8225,0924,4524,1525,0928M4.585
04/07/20192,41%0,5724,2723,8623,8224,4825M4.313
03/07/20191,07%0,2523,7023,5423,2223,9420M4.346
02/07/2019-0,64%-0,1523,4523,6523,2523,7431M6.232
01/07/2019-0,63%-0,1523,6023,9423,3324,1534M7.245
28/06/20191,11%0,2623,7523,5023,4623,9835M6.259
27/06/20190,73%0,1723,4923,3823,1223,6819M3.962
26/06/2019-0,77%-0,1823,3223,7923,1723,8633M7.164
25/06/2019-2,69%-0,6523,5024,1023,3124,1432M6.071
24/06/20192,81%0,6624,1523,5023,3224,6025M6.053
21/06/20192,13%0,4923,4923,0022,9123,4927M5.808
19/06/20190,70%0,1623,0022,9222,6123,1919M3.244
18/06/20192,88%0,6422,8422,4722,4623,1723M5.247
17/06/20190,68%0,1522,2022,0421,8122,3630M7.160
14/06/2019-2,86%-0,6522,0522,8321,8222,8348M8.503
13/06/2019-3,49%-0,8222,7023,5122,5923,7241M8.097
12/06/2019-2,41%-0,5823,5223,8723,0123,89127M11.562
11/06/20190,67%0,1624,1023,9423,8624,2323M3.264
10/06/20190,21%0,0523,9423,9123,5024,2212M2.788
07/06/2019-0,04%-0,0123,8923,9023,8024,338M1.969
06/06/20192,14%0,5023,9023,5923,4524,1011M2.822
05/06/2019-1,47%-0,3523,4023,8623,2523,9917M5.081
04/06/2019-1,25%-0,3023,7524,1623,7524,3622M4.564
03/06/20191,26%0,3024,0523,7523,7324,2823M5.494
31/05/20190,64%0,1523,7523,6923,4023,8714M3.107
30/05/20190,04%0,0123,6023,6523,4323,7941M4.364
29/05/2019-1,75%-0,4223,5923,9523,5924,1423M4.173
28/05/20193,36%0,7824,0123,2723,1624,0127M4.476
27/05/20191,93%0,4423,2322,8022,8023,3414M2.718
24/05/2019-1,68%-0,3922,7923,3022,7923,4012M2.888
23/05/20190,52%0,1223,1823,0022,8023,3417M3.373
22/05/20190,39%0,0923,0622,9322,9023,4115M3.675
21/05/20193,52%0,7822,9722,4722,3223,0327M4.527
20/05/20193,98%0,8522,1921,5521,2422,1932M5.468
17/05/2019-4,86%-1,0921,3422,1920,9122,1950M9.819
16/05/2019-3,32%-0,7722,4323,2422,3023,2722M4.373
15/05/2019-2,93%-0,7023,2023,8923,0724,1036M6.173
14/05/2019-1,65%-0,4023,9024,7523,8324,9039M6.742
13/05/2019-2,37%-0,5924,3024,5023,9424,7023M4.984
10/05/2019-0,20%-0,0524,8924,8524,3124,9422M3.541
09/05/20190,56%0,1424,9424,5424,5124,9915M3.180
08/05/20192,06%0,5024,8024,3124,3125,0010M2.028
07/05/2019-1,02%-0,2524,3024,3123,7824,4718M4.740
06/05/2019-0,49%-0,1224,5524,2824,0524,5517M3.331
03/05/20191,31%0,3224,6724,4724,2624,6917M3.418
02/05/2019-0,29%-0,0724,3524,1023,8624,3810M2.807
30/04/20193,39%0,8024,4223,7923,4624,4226M4.790
29/04/20191,03%0,2423,6223,4123,3223,7329M5.162
26/04/2019-0,26%-0,0623,3823,4423,3824,0031M4.754
25/04/20192,09%0,4823,4422,9522,7623,6633M5.832
24/04/2019-1,42%-0,3322,9623,4722,7623,4715M4.186
23/04/20190,47%0,1123,2923,3023,1723,5615M4.000
22/04/20191,09%0,2523,1822,9822,7323,3312M3.332
18/04/2019-0,30%-0,0722,9323,0222,7423,4323M6.347
17/04/2019-1,29%-0,3023,0023,2722,9123,5917M5.294
16/04/20190,43%0,1023,3023,2323,1023,7118M5.058
15/04/2019-1,07%-0,2523,2023,4723,1123,6123M3.230
12/04/2019-1,64%-0,3923,4523,6423,0624,0623M4.982
11/04/2019-1,53%-0,3723,8424,2823,6524,6819M3.663
10/04/20192,02%0,4824,2123,7623,6924,2319M4.168
09/04/2019-1,62%-0,3923,7324,1023,5924,1034M4.259
08/04/2019-2,62%-0,6524,1224,8924,0924,8977M6.561
05/04/20191,23%0,3024,7724,5124,4424,9225M4.004
04/04/20191,83%0,4424,4724,2923,9824,6214M3.563
03/04/2019-0,04%-0,0124,0324,1123,8424,5021M4.017
02/04/2019-0,58%-0,1424,0424,1723,7524,3311M2.558
01/04/2019-0,04%-0,0124,1824,3123,8824,5517M4.131
29/03/20191,17%0,2824,1924,4023,7224,5426M5.908
28/03/20193,69%0,8523,9123,0022,9924,2518M4.092
27/03/2019-5,65%-1,3823,0624,1222,9824,2026M6.609
26/03/20190,37%0,0924,4424,4024,1024,7218M4.111


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br