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
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
08/03/2021-8,02%-1,0512,0512,7312,0512,9544M9.195
05/03/20213,39%0,4313,1012,7812,6713,1041M8.084
04/03/20214,02%0,4912,6712,2212,2212,8538M11.097
03/03/20210,66%0,0812,1812,1011,8112,3529M6.353
02/03/20211,00%0,1212,1011,9011,5912,2541M10.190
01/03/2021-5,22%-0,6611,9812,9011,9812,9241M8.374
26/02/2021-1,17%-0,1512,6412,8512,5213,0032M6.683
25/02/2021-2,96%-0,3912,7913,1812,7713,2229M6.353
24/02/20210,76%0,1013,1813,0913,0013,3320M4.086
23/02/20214,72%0,5913,0812,6512,6513,2126M6.345
22/02/2021-5,38%-0,7112,4912,7112,4112,7341M10.451
19/02/20210,15%0,0213,2013,1813,0513,2515M3.291
18/02/2021-0,30%-0,0413,1813,2013,1213,3117M3.995
17/02/2021-0,08%-0,0113,2213,2313,1213,3116M3.712
12/02/2021-1,27%-0,1713,2313,4013,2013,4826M4.644
11/02/2021-0,15%-0,0213,4013,6113,3713,9726M4.445
10/02/2021-1,76%-0,2413,4213,6713,3213,6923M5.553
09/02/20211,86%0,2513,6613,3613,2913,6617M4.184
08/02/2021-0,67%-0,0913,4113,3613,3213,5519M4.280
05/02/2021-1,10%-0,1513,5013,6613,4313,7222M4.601
04/02/20210,37%0,0513,6513,6013,5313,7215M3.631
03/02/20210,59%0,0813,6013,5513,5413,7618M3.472
02/02/20210,15%0,0213,5213,5713,4313,8026M5.405
01/02/20210,22%0,0313,5013,6413,3113,6533M8.195
29/01/2021-0,44%-0,0613,4713,4613,2213,6929M4.832
28/01/20212,11%0,2813,5313,2713,1813,6228M5.620
27/01/2021-0,60%-0,0813,2513,2813,1213,4527M4.788
26/01/2021-1,41%-0,1913,3313,4813,1913,8730M6.444
22/01/2021-1,60%-0,2213,5213,5313,4013,6821M3.913
21/01/2021-0,51%-0,0713,7413,8113,5313,8639M6.999
20/01/2021-0,72%-0,1013,8113,9313,6813,9723M6.142
19/01/2021-1,90%-0,2713,9114,2713,8014,3425M5.068
18/01/2021-1,32%-0,1914,1814,4214,1114,4718M3.542
15/01/2021-2,44%-0,3614,3714,6514,2514,6524M4.726
14/01/20211,94%0,2814,7314,4914,4614,8939M6.883
13/01/2021-0,82%-0,1214,4514,5714,3114,7233M6.233
12/01/20212,32%0,3314,5714,3414,3414,7445M10.344
11/01/20210,21%0,0314,2414,1214,0214,3629M5.583
08/01/2021-2,67%-0,3914,2114,6514,2114,8846M6.646
07/01/20211,11%0,1614,6014,5614,4914,7634M5.913
06/01/20211,19%0,1714,4414,3814,2814,7747M10.133
05/01/2021-1,59%-0,2314,2714,5014,0614,5246M7.670
04/01/2021-0,48%-0,0714,5014,6614,4114,7637M6.494
30/12/2020-0,48%-0,0714,5714,6714,5714,9045M10.560
29/12/20203,83%0,5414,6414,1714,1714,7445M8.789
28/12/20201,51%0,2114,1013,9713,9714,2231M6.641
23/12/20202,43%0,3313,8913,5813,4813,9033M7.875
22/12/20200,15%0,0213,5613,6313,4613,8418M4.555
21/12/2020-2,66%-0,3713,5413,6513,3713,7929M6.476
18/12/20200,14%0,0213,9113,9113,8314,0622M4.270
17/12/2020-0,43%-0,0613,8914,0513,8414,1424M5.286
16/12/20200,22%0,0313,9513,9613,6814,1223M4.162
15/12/2020-0,50%-0,0713,9214,0213,8314,0624M4.989
14/12/2020-0,21%-0,0313,9914,1313,9114,2423M4.958
11/12/2020-1,13%-0,1614,0213,9913,9114,2225M5.057
10/12/20203,81%0,5214,1813,7613,6814,1829M4.945
09/12/2020-1,01%-0,1413,6613,9013,6613,9828M6.231
08/12/20200,36%0,0513,8013,8513,7414,1737M7.991
07/12/2020-0,22%-0,0313,7513,7313,6614,1640M11.070
04/12/20201,47%0,2013,7813,6313,5813,8528M8.502
03/12/20201,49%0,2013,5813,4313,4113,9844M11.086
02/12/2020-0,96%-0,1313,3813,5713,3213,6324M6.821
01/12/20202,35%0,3113,5113,4513,4013,7231M6.457
30/11/2020-1,86%-0,2513,2013,4613,1813,5939M7.524
27/11/2020-0,07%-0,0113,4513,5213,4313,7622M3.949
26/11/2020-0,22%-0,0313,4613,4413,2613,5313M2.096
25/11/20200,60%0,0813,4913,4013,2413,5530M6.231
24/11/20204,03%0,5213,4112,9712,9513,5636M7.138
23/11/20201,98%0,2512,8912,7512,7112,9717M3.736
20/11/2020-1,10%-0,1412,6412,7812,5612,7910M2.168
19/11/20200,24%0,0312,7812,7612,6912,9514M2.899
18/11/2020-0,47%-0,0612,7512,7812,7112,9917M4.401
17/11/20201,75%0,2212,8112,5512,4112,9230M7.755
16/11/20201,21%0,1512,5912,5512,4412,7133M6.670
13/11/20202,81%0,3412,4412,1012,0912,4627M6.529
12/11/2020-3,12%-0,3912,1012,4912,0612,5432M7.144
11/11/2020-6,44%-0,8612,4913,0112,4513,0166M12.608
10/11/20203,25%0,4213,3512,9712,9013,3934M7.902
09/11/20205,12%0,6312,9312,6012,5713,0832M7.067
06/11/20200,74%0,0912,3012,1512,0212,3022M4.588
05/11/20200,91%0,1112,2112,2212,1512,4232M7.654
04/11/2020-0,25%-0,0312,1012,2512,0512,2927M8.658
03/11/20201,08%0,1312,1312,2112,0012,3231M7.974
30/10/2020-2,20%-0,2712,0012,1011,8212,2236M8.348
29/10/20201,24%0,1512,2712,1211,6612,2727M6.614
28/10/2020-5,24%-0,6712,1212,4812,1012,4827M6.744
27/10/2020-2,37%-0,3112,7913,1612,6813,2528M7.406
26/10/2020-0,83%-0,1113,1013,1512,8513,2817M4.623
23/10/20200,38%0,0513,2113,1813,0513,3728M6.095
22/10/20202,33%0,3013,1612,9012,8713,1626M5.943
21/10/20202,23%0,2812,8612,6112,5913,0336M9.320
20/10/20203,97%0,4812,5812,2012,1612,6250M14.651
19/10/20201,00%0,1212,1012,0412,0012,2330M9.118
16/10/2020-1,80%-0,2211,9812,2411,9512,2935M9.009
15/10/2020-0,33%-0,0412,2012,1512,0112,2320M6.052
14/10/20200,49%0,0612,2412,2112,1612,3323M4.338
13/10/2020-2,56%-0,3212,1812,6012,1712,6035M11.452
09/10/20200,89%0,1112,5012,3312,2812,7343M10.110
08/10/20204,91%0,5812,3911,8211,8012,4265M18.291
07/10/2020-1,17%-0,1411,8111,9811,7812,0335M11.186
06/10/2020-0,67%-0,0811,9512,1411,8812,2241M9.351
05/10/2020-1,64%-0,2012,0312,3111,9112,3435M10.980
02/10/20202,77%0,3312,2311,8611,7812,2741M14.898
01/10/2020-0,25%-0,0311,9011,9811,7612,0529M8.310
30/09/20201,53%0,1811,9311,8411,7912,0122M8.134
29/09/2020-2,89%-0,3511,7512,1011,7512,2134M11.784
28/09/2020-1,22%-0,1512,1012,3512,0612,7341M13.237
25/09/2020-0,08%-0,0112,2512,2312,0912,2617M3.406
24/09/20202,59%0,3112,2611,9911,9012,4033M7.578
23/09/2020-2,77%-0,3411,9512,3111,9312,3132M10.048
22/09/2020--12,2912,2412,1112,4620M7.033


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito