Cotação atual, histórico e gráfico do papel: BRSR6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -0,30% | -0,07 | 22,93 | 23,02 | 22,74 | 23,43 | 23M | 6.347 |
| 17/04/2019 | -1,29% | -0,30 | 23,00 | 23,27 | 22,91 | 23,59 | 17M | 5.294 |
| 16/04/2019 | 0,43% | 0,10 | 23,30 | 23,23 | 23,10 | 23,71 | 18M | 5.058 |
| 15/04/2019 | -1,07% | -0,25 | 23,20 | 23,47 | 23,11 | 23,61 | 23M | 3.230 |
| 12/04/2019 | -1,64% | -0,39 | 23,45 | 23,64 | 23,06 | 24,06 | 23M | 4.982 |
| 11/04/2019 | -1,53% | -0,37 | 23,84 | 24,28 | 23,65 | 24,68 | 19M | 3.663 |
| 10/04/2019 | 2,02% | 0,48 | 24,21 | 23,76 | 23,69 | 24,23 | 19M | 4.168 |
| 09/04/2019 | -1,62% | -0,39 | 23,73 | 24,10 | 23,59 | 24,10 | 34M | 4.259 |
| 08/04/2019 | -2,62% | -0,65 | 24,12 | 24,89 | 24,09 | 24,89 | 77M | 6.561 |
| 05/04/2019 | 1,23% | 0,30 | 24,77 | 24,51 | 24,44 | 24,92 | 25M | 4.004 |
| 04/04/2019 | 1,83% | 0,44 | 24,47 | 24,29 | 23,98 | 24,62 | 14M | 3.563 |
| 03/04/2019 | -0,04% | -0,01 | 24,03 | 24,11 | 23,84 | 24,50 | 21M | 4.017 |
| 02/04/2019 | -0,58% | -0,14 | 24,04 | 24,17 | 23,75 | 24,33 | 11M | 2.558 |
| 01/04/2019 | -0,04% | -0,01 | 24,18 | 24,31 | 23,88 | 24,55 | 17M | 4.131 |
| 29/03/2019 | 1,17% | 0,28 | 24,19 | 24,40 | 23,72 | 24,54 | 26M | 5.908 |
| 28/03/2019 | 3,69% | 0,85 | 23,91 | 23,00 | 22,99 | 24,25 | 18M | 4.092 |
| 27/03/2019 | -5,65% | -1,38 | 23,06 | 24,12 | 22,98 | 24,20 | 26M | 6.609 |
| 26/03/2019 | 0,37% | 0,09 | 24,44 | 24,40 | 24,10 | 24,72 | 18M | 4.111 |
| 25/03/2019 | 0,95% | 0,23 | 24,35 | 24,08 | 23,90 | 24,58 | 24M | 5.733 |
| 22/03/2019 | -4,66% | -1,18 | 24,12 | 25,00 | 24,12 | 25,20 | 33M | 8.150 |
| 21/03/2019 | -1,56% | -0,40 | 25,30 | 25,84 | 24,80 | 26,04 | 36M | 7.448 |
| 20/03/2019 | -1,72% | -0,45 | 25,70 | 26,29 | 25,70 | 26,35 | 22M | 5.466 |
| 19/03/2019 | -1,28% | -0,34 | 26,15 | 26,60 | 26,15 | 26,60 | 17M | 3.948 |
| 18/03/2019 | -0,04% | -0,01 | 26,49 | 26,45 | 26,25 | 26,65 | 25M | 5.948 |
| 15/03/2019 | 1,96% | 0,51 | 26,50 | 26,16 | 25,96 | 26,50 | 29M | 4.512 |
| 14/03/2019 | -1,25% | -0,33 | 25,99 | 26,50 | 25,96 | 26,50 | 19M | 4.541 |
| 13/03/2019 | 1,50% | 0,39 | 26,32 | 26,18 | 25,54 | 26,47 | 31M | 7.405 |
| 12/03/2019 | 1,29% | 0,33 | 25,93 | 25,87 | 25,79 | 26,81 | 42M | 9.459 |
| 11/03/2019 | 4,02% | 0,99 | 25,60 | 24,47 | 24,47 | 25,80 | 20M | 4.213 |
| 08/03/2019 | 2,54% | 0,61 | 24,61 | 23,73 | 23,48 | 24,73 | 27M | 4.488 |
| 07/03/2019 | -2,40% | -0,59 | 24,00 | 24,74 | 23,90 | 24,74 | 38M | 7.117 |
| 06/03/2019 | -2,11% | -0,53 | 24,59 | 25,00 | 24,27 | 25,00 | 26M | 5.955 |
| 01/03/2019 | 0,48% | 0,12 | 25,12 | 25,00 | 24,62 | 25,18 | 19M | 3.573 |
| 28/02/2019 | -0,79% | -0,20 | 25,00 | 25,25 | 24,82 | 25,35 | 30M | 4.648 |
| 27/02/2019 | -1,87% | -0,48 | 25,20 | 25,75 | 25,10 | 25,93 | 32M | 5.952 |
| 26/02/2019 | 0,75% | 0,19 | 25,68 | 25,60 | 24,93 | 25,71 | 21M | 4.725 |
| 25/02/2019 | 0,75% | 0,19 | 25,49 | 25,30 | 25,17 | 25,80 | 24M | 5.776 |
| 22/02/2019 | 1,24% | 0,31 | 25,30 | 25,00 | 24,77 | 25,55 | 15M | 4.280 |
| 21/02/2019 | 0,36% | 0,09 | 24,99 | 25,00 | 24,38 | 25,16 | 33M | 7.484 |
| 20/02/2019 | -2,35% | -0,60 | 24,90 | 25,73 | 24,90 | 25,74 | 36M | 8.261 |
| 19/02/2019 | 0,00% | 0,00 | 25,50 | 25,53 | 25,25 | 25,88 | 31M | 6.513 |
| 18/02/2019 | 0,00% | 0,00 | 25,50 | 25,50 | 24,95 | 25,54 | 13M | 3.051 |
| 15/02/2019 | 0,35% | 0,09 | 25,50 | 25,41 | 25,19 | 25,56 | 20M | 4.744 |
| 14/02/2019 | 5,00% | 1,21 | 25,41 | 24,34 | 24,32 | 25,41 | 58M | 11.997 |
| 13/02/2019 | -2,42% | -0,60 | 24,20 | 24,90 | 24,20 | 25,31 | 33M | 8.837 |
| 12/02/2019 | 5,08% | 1,20 | 24,80 | 23,80 | 23,70 | 25,43 | 83M | 15.176 |
| 11/02/2019 | -1,09% | -0,26 | 23,60 | 23,90 | 23,22 | 23,90 | 24M | 3.998 |
| 08/02/2019 | 1,58% | 0,37 | 23,86 | 23,30 | 22,58 | 23,86 | 22M | 4.320 |
| 07/02/2019 | 0,17% | 0,04 | 23,49 | 23,50 | 23,00 | 23,84 | 20M | 3.904 |
| 06/02/2019 | -4,40% | -1,08 | 23,45 | 24,53 | 23,45 | 24,55 | 29M | 6.870 |
| 05/02/2019 | 3,20% | 0,76 | 24,53 | 23,77 | 23,63 | 24,60 | 41M | 5.569 |
| 04/02/2019 | 3,35% | 0,77 | 23,77 | 22,86 | 22,86 | 23,88 | 32M | 4.439 |
| 01/02/2019 | -2,13% | -0,50 | 23,00 | 23,56 | 22,65 | 23,56 | 53M | 11.906 |
| 31/01/2019 | -1,14% | -0,27 | 23,50 | 23,78 | 23,27 | 23,83 | 37M | 6.194 |
| 30/01/2019 | 1,15% | 0,27 | 23,77 | 23,52 | 22,99 | 23,77 | 31M | 8.360 |
| 29/01/2019 | 2,17% | 0,50 | 23,50 | 23,09 | 22,90 | 23,50 | 21M | 5.013 |
| 28/01/2019 | -0,43% | -0,10 | 23,00 | 22,99 | 22,74 | 23,38 | 36M | 7.369 |
| 24/01/2019 | 0,48% | 0,11 | 23,10 | 23,00 | 22,81 | 23,21 | 35M | 6.360 |
| 23/01/2019 | 3,79% | 0,84 | 22,99 | 22,17 | 21,80 | 22,99 | 37M | 7.482 |
| 22/01/2019 | -1,99% | -0,45 | 22,15 | 22,60 | 21,93 | 22,78 | 31M | 7.512 |
| 21/01/2019 | -2,16% | -0,50 | 22,60 | 23,09 | 22,59 | 23,09 | 17M | 3.872 |
| 18/01/2019 | -0,43% | -0,10 | 23,10 | 23,44 | 22,80 | 23,44 | 25M | 5.982 |
| 17/01/2019 | -1,28% | -0,30 | 23,20 | 23,45 | 23,02 | 23,52 | 24M | 5.633 |
| 16/01/2019 | -0,84% | -0,20 | 23,50 | 23,55 | 23,20 | 23,59 | 27M | 4.403 |
| 15/01/2019 | -0,21% | -0,05 | 23,70 | 23,67 | 23,54 | 23,83 | 25M | 4.824 |
| 14/01/2019 | 1,80% | 0,42 | 23,75 | 23,65 | 23,26 | 24,00 | 26M | 5.638 |
| 11/01/2019 | 0,26% | 0,06 | 23,33 | 23,29 | 23,00 | 23,65 | 30M | 7.717 |
| 10/01/2019 | 0,04% | 0,01 | 23,27 | 23,19 | 23,00 | 23,54 | 19M | 5.700 |
| 09/01/2019 | 2,02% | 0,46 | 23,26 | 22,81 | 22,72 | 23,26 | 24M | 5.357 |
| 08/01/2019 | 2,24% | 0,50 | 22,80 | 22,30 | 22,06 | 22,80 | 20M | 5.025 |
| 07/01/2019 | -0,89% | -0,20 | 22,30 | 21,99 | 21,73 | 22,40 | 39M | 7.518 |
| 04/01/2019 | -0,84% | -0,19 | 22,50 | 22,69 | 22,11 | 22,77 | 39M | 8.091 |
| 03/01/2019 | -0,87% | -0,20 | 22,69 | 22,94 | 22,04 | 22,94 | 32M | 8.316 |
| 02/01/2019 | 3,20% | 0,71 | 22,89 | 22,21 | 21,83 | 23,07 | 19M | 4.583 |
| 28/12/2018 | 2,73% | 0,59 | 22,18 | 21,69 | 21,50 | 22,25 | 38M | 9.814 |
| 27/12/2018 | 3,05% | 0,64 | 21,59 | 20,95 | 20,69 | 21,60 | 30M | 4.965 |
| 26/12/2018 | -2,01% | -0,43 | 20,95 | 21,10 | 20,50 | 21,35 | 19M | 3.807 |
| 21/12/2018 | -0,37% | -0,08 | 21,38 | 21,25 | 21,00 | 21,59 | 31M | 5.819 |
| 20/12/2018 | 0,09% | 0,02 | 21,46 | 21,49 | 21,05 | 21,69 | 28M | 8.604 |
| 19/12/2018 | -1,52% | -0,33 | 21,44 | 21,79 | 21,33 | 22,00 | 25M | 4.857 |
| 18/12/2018 | 0,09% | 0,02 | 21,77 | 21,77 | 21,46 | 21,92 | 32M | 6.868 |
| 17/12/2018 | -3,03% | -0,68 | 21,75 | 22,43 | 21,59 | 22,65 | 23M | 5.341 |
| 14/12/2018 | 1,72% | 0,38 | 22,43 | 22,05 | 21,84 | 22,88 | 55M | 9.792 |
| 13/12/2018 | 0,23% | 0,05 | 22,05 | 22,13 | 21,73 | 22,15 | 39M | 7.939 |
| 12/12/2018 | 3,63% | 0,77 | 22,00 | 21,27 | 21,26 | 22,08 | 43M | 11.058 |
| 11/12/2018 | 0,43% | 0,09 | 21,23 | 21,26 | 20,80 | 21,40 | 15M | 4.129 |
| 10/12/2018 | -0,38% | -0,08 | 21,14 | 21,26 | 20,94 | 21,48 | 33M | 11.230 |
| 07/12/2018 | -2,66% | -0,58 | 21,22 | 21,80 | 21,10 | 21,80 | 22M | 6.106 |
| 06/12/2018 | 0,93% | 0,20 | 21,80 | 21,45 | 20,94 | 21,85 | 22M | 6.788 |
| 05/12/2018 | 0,00% | 0,00 | 21,60 | 21,60 | 21,39 | 21,73 | 19M | 4.383 |
| 04/12/2018 | -0,92% | -0,20 | 21,60 | 21,81 | 21,15 | 21,82 | 31M | 7.855 |
| 03/12/2018 | -0,14% | -0,03 | 21,80 | 21,97 | 21,58 | 22,25 | 42M | 9.687 |
| 30/11/2018 | -0,09% | -0,02 | 21,83 | 21,80 | 21,48 | 21,98 | 42M | 8.422 |
| 29/11/2018 | 0,74% | 0,16 | 21,85 | 21,71 | 21,42 | 21,99 | 27M | 6.753 |
| 28/11/2018 | 4,63% | 0,96 | 21,69 | 20,80 | 20,80 | 21,89 | 82M | 12.037 |
| 27/11/2018 | 3,60% | 0,72 | 20,73 | 20,09 | 19,69 | 20,77 | 43M | 9.297 |
| 26/11/2018 | -3,75% | -0,78 | 20,01 | 20,18 | 19,58 | 20,67 | 57M | 9.913 |
| 23/11/2018 | -0,53% | -0,11 | 20,79 | 21,00 | 20,56 | 21,10 | 56M | 14.798 |
| 22/11/2018 | 3,72% | 0,75 | 20,90 | 20,40 | 20,27 | 20,94 | 37M | 7.809 |
| 21/11/2018 | 0,20% | 0,04 | 20,15 | 20,02 | 19,78 | 20,36 | 54M | 11.123 |
| 19/11/2018 | -1,47% | -0,30 | 20,11 | 20,30 | 19,77 | 20,30 | 35M | 9.127 |
Date,Open,High,Low,Close,Volume
18-Apr-19,23.02,23.43,22.74,22.93,23254771
17-Apr-19,23.27,23.59,22.91,23.00,17295197
16-Apr-19,23.23,23.71,23.10,23.30,17892548
15-Apr-19,23.47,23.61,23.11,23.20,22923807
12-Apr-19,23.64,24.06,23.06,23.45,22846842
11-Apr-19,24.28,24.68,23.65,23.84,18971623
10-Apr-19,23.76,24.23,23.69,24.21,18822173
09-Apr-19,24.10,24.10,23.59,23.73,34095064
08-Apr-19,24.89,24.89,24.09,24.12,77319227
05-Apr-19,24.51,24.92,24.44,24.77,24871058
04-Apr-19,24.29,24.62,23.98,24.47,13727134
03-Apr-19,24.11,24.50,23.84,24.03,21458084
02-Apr-19,24.17,24.33,23.75,24.04,10764457
01-Apr-19,24.31,24.55,23.88,24.18,16806504
29-Mar-19,24.40,24.54,23.72,24.19,25673408
28-Mar-19,23.00,24.25,22.99,23.91,18132737
27-Mar-19,24.12,24.20,22.98,23.06,26084428
26-Mar-19,24.40,24.72,24.10,24.44,18012211
25-Mar-19,24.08,24.58,23.90,24.35,23597829
22-Mar-19,25.00,25.20,24.12,24.12,32586493
21-Mar-19,25.84,26.04,24.80,25.30,35580385
20-Mar-19,26.29,26.35,25.70,25.70,21878640
19-Mar-19,26.60,26.60,26.15,26.15,16610068
18-Mar-19,26.45,26.65,26.25,26.49,25366525
15-Mar-19,26.16,26.50,25.96,26.50,28812833
14-Mar-19,26.50,26.50,25.96,25.99,19211033
13-Mar-19,26.18,26.47,25.54,26.32,31113645
12-Mar-19,25.87,26.81,25.79,25.93,42403807
11-Mar-19,24.47,25.80,24.47,25.60,20059484
08-Mar-19,23.73,24.73,23.48,24.61,26810527
07-Mar-19,24.74,24.74,23.90,24.00,38328614
06-Mar-19,25.00,25.00,24.27,24.59,25682350
01-Mar-19,25.00,25.18,24.62,25.12,18921626
28-Feb-19,25.25,25.35,24.82,25.00,29790699
27-Feb-19,25.75,25.93,25.10,25.20,32036228
26-Feb-19,25.60,25.71,24.93,25.68,20625826
25-Feb-19,25.30,25.80,25.17,25.49,24217922
22-Feb-19,25.00,25.55,24.77,25.30,15057712
21-Feb-19,25.00,25.16,24.38,24.99,33033101
20-Feb-19,25.73,25.74,24.90,24.90,35509281
19-Feb-19,25.53,25.88,25.25,25.50,30601095
18-Feb-19,25.50,25.54,24.95,25.50,12838947
15-Feb-19,25.41,25.56,25.19,25.50,19912866
14-Feb-19,24.34,25.41,24.32,25.41,57609127
13-Feb-19,24.90,25.31,24.20,24.20,33466576
12-Feb-19,23.80,25.43,23.70,24.80,83359867
11-Feb-19,23.90,23.90,23.22,23.60,23862899
08-Feb-19,23.30,23.86,22.58,23.86,21555975
07-Feb-19,23.50,23.84,23.00,23.49,20170120
06-Feb-19,24.53,24.55,23.45,23.45,29303977
05-Feb-19,23.77,24.60,23.63,24.53,40989674
04-Feb-19,22.86,23.88,22.86,23.77,32440565
01-Feb-19,23.56,23.56,22.65,23.00,52812208
31-Jan-19,23.78,23.83,23.27,23.50,36917334
30-Jan-19,23.52,23.77,22.99,23.77,30902049
29-Jan-19,23.09,23.50,22.90,23.50,21219388
28-Jan-19,22.99,23.38,22.74,23.00,36131706
24-Jan-19,23.00,23.21,22.81,23.10,35028633
23-Jan-19,22.17,22.99,21.80,22.99,37459716
22-Jan-19,22.60,22.78,21.93,22.15,30665066
21-Jan-19,23.09,23.09,22.59,22.60,16572316
18-Jan-19,23.44,23.44,22.80,23.10,24908157
17-Jan-19,23.45,23.52,23.02,23.20,24459576
16-Jan-19,23.55,23.59,23.20,23.50,26857211
15-Jan-19,23.67,23.83,23.54,23.70,25237352
14-Jan-19,23.65,24.00,23.26,23.75,25582794
11-Jan-19,23.29,23.65,23.00,23.33,29744653
10-Jan-19,23.19,23.54,23.00,23.27,19390417
09-Jan-19,22.81,23.26,22.72,23.26,24416120
08-Jan-19,22.30,22.80,22.06,22.80,19770498
07-Jan-19,21.99,22.40,21.73,22.30,38717429
04-Jan-19,22.69,22.77,22.11,22.50,39439016
03-Jan-19,22.94,22.94,22.04,22.69,32306879
02-Jan-19,22.21,23.07,21.83,22.89,19226626
28-Dec-18,21.69,22.25,21.50,22.18,38124981
27-Dec-18,20.95,21.60,20.69,21.59,29606600
26-Dec-18,21.10,21.35,20.50,20.95,18716429
21-Dec-18,21.25,21.59,21.00,21.38,30827503
20-Dec-18,21.49,21.69,21.05,21.46,28039173
19-Dec-18,21.79,22.00,21.33,21.44,25157433
18-Dec-18,21.77,21.92,21.46,21.77,32276488
17-Dec-18,22.43,22.65,21.59,21.75,23009874
14-Dec-18,22.05,22.88,21.84,22.43,54827743
13-Dec-18,22.13,22.15,21.73,22.05,38620678
12-Dec-18,21.27,22.08,21.26,22.00,43215366
11-Dec-18,21.26,21.40,20.80,21.23,15142921
10-Dec-18,21.26,21.48,20.94,21.14,32805440
07-Dec-18,21.80,21.80,21.10,21.22,21994715
06-Dec-18,21.45,21.85,20.94,21.80,21998978
05-Dec-18,21.60,21.73,21.39,21.60,18711621
04-Dec-18,21.81,21.82,21.15,21.60,31305738
03-Dec-18,21.97,22.25,21.58,21.80,41704863
30-Nov-18,21.80,21.98,21.48,21.83,42124809
29-Nov-18,21.71,21.99,21.42,21.85,26660671
28-Nov-18,20.80,21.89,20.80,21.69,81836277
27-Nov-18,20.09,20.77,19.69,20.73,43476570
26-Nov-18,20.18,20.67,19.58,20.01,57468776
23-Nov-18,21.00,21.10,20.56,20.79,56244637
22-Nov-18,20.40,20.94,20.27,20.90,37024488
21-Nov-18,20.02,20.36,19.78,20.15,54380753
19-Nov-18,20.30,20.30,19.77,20.11,34676108
16-Nov-18,19.60,20.41,19.52,20.41,34676108
14-Nov-18,20.29,20.30,19.20,19.50,34676108
13-Nov-18,20.37,20.60,20.10,20.30,34676108
12-Nov-18,19.85,20.00,19.65,20.00,34676108
09-Nov-18,19.30,19.89,19.04,19.80,34676108
08-Nov-18,19.65,20.11,19.11,19.30,34676108
07-Nov-18,20.00,20.08,19.46,19.52,34676108
06-Nov-18,19.81,20.00,19.38,19.84,34676108
05-Nov-18,19.80,20.15,19.34,19.78,34676108
01-Nov-18,19.78,20.42,19.52,19.85,34676108
31-Oct-18,19.24,19.86,18.81,19.86,34676108
30-Oct-18,19.00,19.50,18.79,19.20,34676108
29-Oct-18,20.00,20.26,18.65,18.98,34676108
26-Oct-18,18.83,19.25,18.53,19.25,34676108
25-Oct-18,18.14,18.80,18.14,18.75,34676108
24-Oct-18,18.55,18.75,18.00,18.15,34676108
23-Oct-18,18.78,18.78,18.34,18.40,34676108
22-Oct-18,18.40,18.82,18.22,18.77,34676108
19-Oct-18,18.62,18.90,18.28,18.30,34676108
18-Oct-18,18.88,18.90,18.53,18.60,34676108
17-Oct-18,18.35,18.90,18.33,18.88,34676108
16-Oct-18,18.50,18.60,18.29,18.60,34676108
15-Oct-18,18.43,18.59,18.09,18.36,34676108
11-Oct-18,18.16,18.35,17.65,18.10,34676108
10-Oct-18,18.67,18.67,17.86,18.12,34676108
09-Oct-18,18.85,19.00,18.44,18.87,34676108
08-Oct-18,18.00,19.45,18.00,19.10,34676108
05-Oct-18,17.03,17.27,16.95,17.10,34676108
04-Oct-18,16.84,17.12,16.37,17.08,34676108
03-Oct-18,16.20,16.98,16.20,16.98,34676108
02-Oct-18,15.08,15.84,15.08,15.71,34676108
01-Oct-18,14.99,15.03,14.50,14.92,34676108
28-Sep-18,14.91,15.03,14.72,14.98,34676108
*exoneração de responsabilidade