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
25/05/2026	1,91%	0,28	14,93	14,80	14,80	15,00	9M	2.710
22/05/2026	-1,15%	-0,17	14,65	14,90	14,63	14,90	11M	3.265
21/05/2026	0,20%	0,03	14,82	14,75	14,50	14,92	22M	4.584
20/05/2026	2,49%	0,36	14,79	14,43	14,43	14,95	21M	4.787
19/05/2026	-0,62%	-0,09	14,43	14,48	14,22	14,72	28M	8.142
18/05/2026	0,83%	0,12	14,52	14,45	14,32	14,66	33M	6.820
15/05/2026	-0,69%	-0,10	14,40	14,22	14,08	14,40	36M	11.055
14/05/2026	-0,28%	-0,04	14,50	14,53	14,17	14,84	35M	6.612
13/05/2026	-1,56%	-0,23	14,54	14,66	14,45	14,85	23M	4.461
12/05/2026	-1,07%	-0,16	14,77	14,90	14,67	14,99	17M	3.825
11/05/2026	-2,16%	-0,33	14,93	15,26	14,91	15,45	16M	3.961
08/05/2026	0,46%	0,07	15,26	15,20	15,20	15,41	19M	4.057
07/05/2026	-2,32%	-0,36	15,19	15,55	15,12	15,55	20M	4.780
06/05/2026	1,30%	0,20	15,55	15,45	15,44	15,73	41M	11.459
05/05/2026	-0,07%	-0,01	15,35	15,36	15,27	15,46	23M	6.956
04/05/2026	-1,66%	-0,26	15,36	15,62	15,34	15,77	49M	8.283
30/04/2026	1,10%	0,17	15,62	15,59	15,52	15,68	32M	8.946
29/04/2026	-2,40%	-0,38	15,45	15,74	15,41	15,82	15M	4.424
28/04/2026	0,44%	0,07	15,83	15,71	15,46	15,98	36M	7.386
27/04/2026	-1,19%	-0,19	15,76	15,88	15,72	16,09	22M	6.556
24/04/2026	-1,73%	-0,28	15,95	16,22	15,84	16,27	22M	5.513
23/04/2026	0,25%	0,04	16,23	16,19	16,12	16,35	23M	5.559
22/04/2026	0,56%	0,09	16,19	16,11	15,90	16,51	43M	7.866
20/04/2026	-3,30%	-0,55	16,10	16,30	16,00	16,40	36M	7.764
17/04/2026	0,30%	0,05	16,65	16,77	16,65	17,06	37M	6.511
16/04/2026	-0,95%	-0,16	16,60	16,86	16,52	16,96	20M	4.856
15/04/2026	-0,24%	-0,04	16,76	16,81	16,76	17,17	43M	6.586
14/04/2026	-11,16%	-2,11	16,80	18,60	16,80	18,60	115M	16.440
13/04/2026	1,12%	0,21	18,91	18,62	18,50	18,99	39M	5.220
10/04/2026	0,27%	0,05	18,70	18,65	18,53	18,86	11M	2.671
09/04/2026	2,36%	0,43	18,65	18,25	18,25	18,71	20M	5.571
08/04/2026	3,00%	0,53	18,22	18,38	18,22	18,58	25M	4.059
07/04/2026	-0,84%	-0,15	17,69	17,77	17,46	17,84	18M	3.695
06/04/2026	-0,06%	-0,01	17,84	17,85	17,72	18,10	28M	5.338
02/04/2026	0,17%	0,03	17,85	17,40	17,29	17,89	17M	4.384
01/04/2026	3,30%	0,57	17,82	17,26	17,26	17,87	40M	6.755
31/03/2026	4,29%	0,71	17,25	16,80	16,61	17,28	27M	3.973
30/03/2026	-1,19%	-0,20	16,54	16,86	16,31	17,17	26M	5.166
27/03/2026	-2,96%	-0,51	16,74	17,38	16,72	17,38	15M	3.305
26/03/2026	-2,32%	-0,41	17,25	17,65	17,19	17,67	14M	3.175
25/03/2026	1,90%	0,33	17,66	17,38	17,38	17,79	19M	4.824
24/03/2026	-0,46%	-0,08	17,33	17,45	17,05	17,45	17M	3.253
23/03/2026	4,06%	0,68	17,41	16,89	16,89	17,61	23M	4.375
20/03/2026	-2,45%	-0,42	16,73	17,10	16,70	17,24	112M	6.201
19/03/2026	0,76%	0,13	17,15	16,95	16,75	17,24	21M	5.712
18/03/2026	-0,82%	-0,14	17,02	17,16	16,92	17,38	18M	4.908
17/03/2026	-0,29%	-0,05	17,16	17,21	17,03	17,53	21M	4.839
16/03/2026	1,71%	0,29	17,21	16,90	16,84	17,38	32M	6.059
13/03/2026	-2,87%	-0,50	16,92	17,47	16,86	17,57	28M	6.497
12/03/2026	-4,60%	-0,84	17,42	18,16	17,40	18,16	23M	4.437
11/03/2026	1,56%	0,28	18,26	17,93	17,90	18,39	247M	4.126
10/03/2026	1,64%	0,29	17,98	17,88	17,68	18,13	22M	4.150
09/03/2026	-1,06%	-0,19	17,69	17,63	17,39	17,83	25M	4.601
06/03/2026	-0,78%	-0,14	17,88	17,97	17,51	18,02	25M	4.971
05/03/2026	-2,70%	-0,50	18,02	18,37	17,92	18,41	39M	8.214
04/03/2026	3,29%	0,59	18,52	18,17	18,06	18,52	28M	4.669
03/03/2026	-3,91%	-0,73	17,93	18,34	17,65	18,38	32M	6.397
02/03/2026	0,43%	0,08	18,66	18,38	18,11	18,77	47M	6.344
27/02/2026	-0,38%	-0,07	18,58	18,74	18,51	18,74	31M	5.689
26/02/2026	-0,48%	-0,09	18,65	18,73	18,44	18,91	28M	5.680
25/02/2026	-0,69%	-0,13	18,74	18,87	18,55	19,10	47M	5.503
24/02/2026	0,64%	0,12	18,87	18,86	18,64	19,04	32M	4.240
23/02/2026	-2,09%	-0,40	18,75	19,06	18,70	19,15	26M	5.134
20/02/2026	1,32%	0,25	19,15	18,70	18,61	19,20	32M	5.607
19/02/2026	2,27%	0,42	18,90	18,44	18,25	18,90	23M	5.237
18/02/2026	0,16%	0,03	18,48	18,45	18,26	18,64	24M	4.412
13/02/2026	0,16%	0,03	18,45	18,29	17,98	18,45	28M	6.009
12/02/2026	0,66%	0,12	18,42	18,29	18,14	18,80	62M	8.030
11/02/2026	0,94%	0,17	18,30	18,16	18,06	18,54	34M	4.861
10/02/2026	-0,93%	-0,17	18,13	18,30	17,96	18,37	16M	3.433
09/02/2026	2,18%	0,39	18,30	17,96	17,81	18,32	21M	4.569
06/02/2026	-3,40%	-0,63	17,91	18,44	17,91	18,58	26M	4.285
05/02/2026	0,27%	0,05	18,54	18,44	18,35	18,66	23M	4.480
04/02/2026	-0,75%	-0,14	18,49	18,61	18,21	18,82	33M	5.460
03/02/2026	0,16%	0,03	18,63	18,71	18,40	19,03	43M	8.395
02/02/2026	3,28%	0,59	18,60	18,03	17,87	18,60	44M	10.672
30/01/2026	-4,15%	-0,78	18,01	18,60	17,84	18,81	40M	7.873
29/01/2026	0,54%	0,10	18,79	18,69	18,46	19,05	42M	9.170
28/01/2026	3,15%	0,57	18,69	18,13	18,11	18,69	61M	9.957
27/01/2026	1,74%	0,31	18,12	17,95	17,85	18,51	39M	9.069
26/01/2026	0,00%	0,00	17,81	17,81	17,56	17,96	25M	5.534
23/01/2026	1,48%	0,26	17,81	17,55	17,49	17,91	21M	5.055
22/01/2026	2,51%	0,43	17,55	17,15	17,04	17,84	36M	7.693
21/01/2026	3,69%	0,61	17,12	16,51	16,42	17,23	29M	4.680
20/01/2026	1,16%	0,19	16,51	16,32	16,15	16,51	14M	3.507
19/01/2026	-0,06%	-0,01	16,32	16,47	16,29	16,54	13M	2.232
16/01/2026	0,12%	0,02	16,33	16,20	16,04	16,42	22M	6.092
15/01/2026	0,37%	0,06	16,31	16,24	16,19	16,42	17M	4.206
14/01/2026	1,31%	0,21	16,25	16,13	15,97	16,28	23M	5.153
13/01/2026	-3,55%	-0,59	16,04	16,63	15,96	16,63	26M	4.880
12/01/2026	-0,42%	-0,07	16,63	16,71	16,16	16,71	29M	6.618
09/01/2026	2,33%	0,38	16,70	16,49	16,18	16,77	28M	6.238
08/01/2026	0,62%	0,10	16,32	16,26	16,18	16,53	30M	9.210
07/01/2026	0,19%	0,03	16,22	16,22	15,83	16,27	30M	8.205
06/01/2026	1,70%	0,27	16,19	15,93	15,86	16,29	27M	7.360
05/01/2026	3,98%	0,61	15,92	15,38	15,35	16,04	31M	5.986
02/01/2026	0,46%	0,07	15,31	15,34	15,27	15,49	25M	4.176
30/12/2025	1,67%	0,25	15,24	14,98	14,98	15,37	14M	2.224
29/12/2025	-1,77%	-0,27	14,99	14,96	14,74	14,99	25M	1.783
26/12/2025	0,26%	0,04	15,26	15,22	15,10	15,27	34M	2.846
23/12/2025	1,47%	0,22	15,22	15,01	14,99	15,23	64M	3.700
22/12/2025	0,47%	0,07	15,00	15,00	14,89	15,17	16M	4.770
19/12/2025	0,95%	0,14	14,93	14,80	14,69	15,03	17M	3.293
18/12/2025	0,48%	0,07	14,79	14,55	14,55	14,82	13M	4.021
17/12/2025	-0,88%	-0,13	14,72	14,85	14,49	14,85	16M	3.981
16/12/2025	0,41%	0,06	14,85	14,78	14,62	14,87	17M	4.448
15/12/2025	-1,27%	-0,19	14,79	14,66	14,61	14,89	24M	5.046
12/12/2025	0,27%	0,04	14,98	15,01	14,90	15,10	22M	4.408
11/12/2025	0,88%	0,13	14,94	14,85	14,75	15,05	31M	3.518
10/12/2025	2,63%	0,38	14,81	14,66	14,52	14,95	99M	4.656
09/12/2025	0,56%	0,08	14,43	14,33	14,00	14,44	16M	3.930
08/12/2025	0,70%	0,10	14,35	14,26	14,23	14,50	15M	3.903
05/12/2025	-4,68%	-0,70	14,25	14,89	14,06	14,98	25M	5.408
04/12/2025	0,47%	0,07	14,95	14,89	14,89	15,07	31M	4.991
03/12/2025	0,07%	0,01	14,88	14,88	14,74	14,94	19M	5.871
02/12/2025	1,85%	0,27	14,87	14,61	14,52	14,87	20M	5.622
01/12/2025	-0,21%	-0,03	14,60	14,63	14,40	14,63	16M	4.329
28/11/2025	1,60%	0,23	14,63	14,40	14,31	14,72	13M	3.880
27/11/2025	-0,35%	-0,05	14,40	14,40	14,25	14,45	9M	2.113
26/11/2025	1,76%	0,25	14,45	14,20	14,19	14,53	14M	3.427
25/11/2025	0,00%	0,00	14,20	14,23	14,09	14,33	9M	1.975
24/11/2025	-0,49%	-0,07	14,20	14,25	14,11	14,29	9M	2.072
21/11/2025	2,00%	0,28	14,27	14,05	13,90	14,27	16M	5.097
19/11/2025	-2,58%	-0,37	13,99	14,35	13,99	14,35	15M	3.766
18/11/2025	2,50%	0,35	14,36	13,92	13,85	14,36	26M	5.421
17/11/2025	-0,92%	-0,13	14,01	14,11	13,87	14,20	21M	4.481
14/11/2025	-0,56%	-0,08	14,14	14,23	13,78	14,35	20M	4.625
13/11/2025	0,64%	0,09	14,22	14,11	14,08	14,40	21M	4.874
12/11/2025	-0,28%	-0,04	14,13	14,16	13,88	14,21	16M	2.833
11/11/2025	1,94%	0,27	14,17	13,90	13,89	14,27	15M	3.947
10/11/2025	-0,22%	-0,03	13,90	13,91	13,75	13,97	12M	2.821
07/11/2025	-0,64%	-0,09	13,93	13,89	13,72	13,99	12M	3.067
06/11/2025	-0,57%	-0,08	14,02	13,98	13,91	14,07	16M	3.840
05/11/2025	-	-	14,10	14,04	13,74	14,10	19M	4.773

Date,Open,High,Low,Close,Volume
25-May-26,14.80,15.00,14.80,14.93,9072059
22-May-26,14.90,14.90,14.63,14.65,11156461
21-May-26,14.75,14.92,14.50,14.82,21792719
20-May-26,14.43,14.95,14.43,14.79,20709468
19-May-26,14.48,14.72,14.22,14.43,28412417
18-May-26,14.45,14.66,14.32,14.52,32574107
15-May-26,14.22,14.40,14.08,14.40,35761548
14-May-26,14.53,14.84,14.17,14.50,34824229
13-May-26,14.66,14.85,14.45,14.54,23075300
12-May-26,14.90,14.99,14.67,14.77,17365758
11-May-26,15.26,15.45,14.91,14.93,15753475
08-May-26,15.20,15.41,15.20,15.26,18803423
07-May-26,15.55,15.55,15.12,15.19,20395610
06-May-26,15.45,15.73,15.44,15.55,40822227
05-May-26,15.36,15.46,15.27,15.35,23496901
04-May-26,15.62,15.77,15.34,15.36,49126755
30-Apr-26,15.59,15.68,15.52,15.62,32179891
29-Apr-26,15.74,15.82,15.41,15.45,14875500
28-Apr-26,15.71,15.98,15.46,15.83,35869318
27-Apr-26,15.88,16.09,15.72,15.76,21735461
24-Apr-26,16.22,16.27,15.84,15.95,22374533
23-Apr-26,16.19,16.35,16.12,16.23,22936686
22-Apr-26,16.11,16.51,15.90,16.19,42860049
20-Apr-26,16.30,16.40,16.00,16.10,36116436
17-Apr-26,16.77,17.06,16.65,16.65,37390316
16-Apr-26,16.86,16.96,16.52,16.60,19541844
15-Apr-26,16.81,17.17,16.76,16.76,42840942
14-Apr-26,18.60,18.60,16.80,16.80,115180231
13-Apr-26,18.62,18.99,18.50,18.91,39079578
10-Apr-26,18.65,18.86,18.53,18.70,10966109
09-Apr-26,18.25,18.71,18.25,18.65,20070199
08-Apr-26,18.38,18.58,18.22,18.22,25085834
07-Apr-26,17.77,17.84,17.46,17.69,17993958
06-Apr-26,17.85,18.10,17.72,17.84,27932534
02-Apr-26,17.40,17.89,17.29,17.85,17369787
01-Apr-26,17.26,17.87,17.26,17.82,39514031
31-Mar-26,16.80,17.28,16.61,17.25,27170455
30-Mar-26,16.86,17.17,16.31,16.54,25751060
27-Mar-26,17.38,17.38,16.72,16.74,14661213
26-Mar-26,17.65,17.67,17.19,17.25,13517699
25-Mar-26,17.38,17.79,17.38,17.66,19473907
24-Mar-26,17.45,17.45,17.05,17.33,16642452
23-Mar-26,16.89,17.61,16.89,17.41,23484698
20-Mar-26,17.10,17.24,16.70,16.73,111824897
19-Mar-26,16.95,17.24,16.75,17.15,21142651
18-Mar-26,17.16,17.38,16.92,17.02,17665698
17-Mar-26,17.21,17.53,17.03,17.16,21373825
16-Mar-26,16.90,17.38,16.84,17.21,31571372
13-Mar-26,17.47,17.57,16.86,16.92,28412042
12-Mar-26,18.16,18.16,17.40,17.42,22684202
11-Mar-26,17.93,18.39,17.90,18.26,247073762
10-Mar-26,17.88,18.13,17.68,17.98,22007970
09-Mar-26,17.63,17.83,17.39,17.69,25039462
06-Mar-26,17.97,18.02,17.51,17.88,25354335
05-Mar-26,18.37,18.41,17.92,18.02,38610041
04-Mar-26,18.17,18.52,18.06,18.52,28463083
03-Mar-26,18.34,18.38,17.65,17.93,32326352
02-Mar-26,18.38,18.77,18.11,18.66,47499128
27-Feb-26,18.74,18.74,18.51,18.58,30856426
26-Feb-26,18.73,18.91,18.44,18.65,27847034
25-Feb-26,18.87,19.10,18.55,18.74,47324273
24-Feb-26,18.86,19.04,18.64,18.87,31995026
23-Feb-26,19.06,19.15,18.70,18.75,26011302
20-Feb-26,18.70,19.20,18.61,19.15,32138410
19-Feb-26,18.44,18.90,18.25,18.90,22824933
18-Feb-26,18.45,18.64,18.26,18.48,24112529
13-Feb-26,18.29,18.45,17.98,18.45,27738635
12-Feb-26,18.29,18.80,18.14,18.42,62199128
11-Feb-26,18.16,18.54,18.06,18.30,33862849
10-Feb-26,18.30,18.37,17.96,18.13,15919027
09-Feb-26,17.96,18.32,17.81,18.30,21316549
06-Feb-26,18.44,18.58,17.91,17.91,25532353
05-Feb-26,18.44,18.66,18.35,18.54,22747798
04-Feb-26,18.61,18.82,18.21,18.49,33235591
03-Feb-26,18.71,19.03,18.40,18.63,42500305
02-Feb-26,18.03,18.60,17.87,18.60,44151960
30-Jan-26,18.60,18.81,17.84,18.01,39928459
29-Jan-26,18.69,19.05,18.46,18.79,41548432
28-Jan-26,18.13,18.69,18.11,18.69,60990358
27-Jan-26,17.95,18.51,17.85,18.12,38593757
26-Jan-26,17.81,17.96,17.56,17.81,25237132
23-Jan-26,17.55,17.91,17.49,17.81,21306024
22-Jan-26,17.15,17.84,17.04,17.55,36196085
21-Jan-26,16.51,17.23,16.42,17.12,28603558
20-Jan-26,16.32,16.51,16.15,16.51,14399794
19-Jan-26,16.47,16.54,16.29,16.32,13438938
16-Jan-26,16.20,16.42,16.04,16.33,22449546
15-Jan-26,16.24,16.42,16.19,16.31,17146346
14-Jan-26,16.13,16.28,15.97,16.25,23091204
13-Jan-26,16.63,16.63,15.96,16.04,26230225
12-Jan-26,16.71,16.71,16.16,16.63,28622770
09-Jan-26,16.49,16.77,16.18,16.70,27522991
08-Jan-26,16.26,16.53,16.18,16.32,30029703
07-Jan-26,16.22,16.27,15.83,16.22,29825425
06-Jan-26,15.93,16.29,15.86,16.19,27172161
05-Jan-26,15.38,16.04,15.35,15.92,30671340
02-Jan-26,15.34,15.49,15.27,15.31,25113928
30-Dec-25,14.98,15.37,14.98,15.24,13624557
29-Dec-25,14.96,14.99,14.74,14.99,24839498
26-Dec-25,15.22,15.27,15.10,15.26,34479939
23-Dec-25,15.01,15.23,14.99,15.22,64038605
22-Dec-25,15.00,15.17,14.89,15.00,16307861
19-Dec-25,14.80,15.03,14.69,14.93,16962331
18-Dec-25,14.55,14.82,14.55,14.79,13164795
17-Dec-25,14.85,14.85,14.49,14.72,16041028
16-Dec-25,14.78,14.87,14.62,14.85,17342113
15-Dec-25,14.66,14.89,14.61,14.79,24247429
12-Dec-25,15.01,15.10,14.90,14.98,22148040
11-Dec-25,14.85,15.05,14.75,14.94,31486889
10-Dec-25,14.66,14.95,14.52,14.81,99239401
09-Dec-25,14.33,14.44,14.00,14.43,16102934
08-Dec-25,14.26,14.50,14.23,14.35,14904282
05-Dec-25,14.89,14.98,14.06,14.25,24898001
04-Dec-25,14.89,15.07,14.89,14.95,30505988
03-Dec-25,14.88,14.94,14.74,14.88,19304129
02-Dec-25,14.61,14.87,14.52,14.87,19699223
01-Dec-25,14.63,14.63,14.40,14.60,15668220
28-Nov-25,14.40,14.72,14.31,14.63,12619187
27-Nov-25,14.40,14.45,14.25,14.40,8722743
26-Nov-25,14.20,14.53,14.19,14.45,13754052
25-Nov-25,14.23,14.33,14.09,14.20,9175802
24-Nov-25,14.25,14.29,14.11,14.20,9455919
21-Nov-25,14.05,14.27,13.90,14.27,15902670
19-Nov-25,14.35,14.35,13.99,13.99,15338412
18-Nov-25,13.92,14.36,13.85,14.36,25777321
17-Nov-25,14.11,14.20,13.87,14.01,20633783
14-Nov-25,14.23,14.35,13.78,14.14,19921856
13-Nov-25,14.11,14.40,14.08,14.22,20693101
12-Nov-25,14.16,14.21,13.88,14.13,16483730
11-Nov-25,13.90,14.27,13.89,14.17,15140098
10-Nov-25,13.91,13.97,13.75,13.90,11644710
07-Nov-25,13.89,13.99,13.72,13.93,11822910
06-Nov-25,13.98,14.07,13.91,14.02,15916582
05-Nov-25,14.04,14.10,13.74,14.10,18765377

*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