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
13/06/2025	-4,03%	-0,48	11,44	11,56	11,41	11,64	8M	1.903
12/06/2025	-0,17%	-0,02	11,92	11,93	11,84	11,97	8M	1.842
11/06/2025	1,02%	0,12	11,94	11,78	11,71	11,94	32M	2.235
10/06/2025	1,98%	0,23	11,82	11,70	11,58	11,91	49M	2.587
09/06/2025	-1,45%	-0,17	11,59	11,75	11,45	11,75	9M	1.728
06/06/2025	-0,25%	-0,03	11,76	11,80	11,63	11,83	10M	2.682
05/06/2025	-2,72%	-0,33	11,79	12,11	11,74	12,11	8M	1.707

04/06/2025	-1,06%	-0,13	12,12	12,21	12,05	12,29	10M	1.965
03/06/2025	-0,24%	-0,03	12,25	12,29	12,12	12,35	12M	2.614
02/06/2025	2,25%	0,27	12,28	12,01	11,92	12,28	15M	3.240
30/05/2025	-1,15%	-0,14	12,01	12,12	12,01	12,13	10M	2.097
29/05/2025	-0,82%	-0,10	12,15	12,25	12,13	12,28	8M	1.894
28/05/2025	0,33%	0,04	12,25	12,21	12,13	12,37	10M	2.282
27/05/2025	-0,73%	-0,09	12,21	12,30	12,18	12,41	10M	2.232
26/05/2025	0,65%	0,08	12,30	12,13	12,13	12,33	9M	1.790
23/05/2025	-0,08%	-0,01	12,22	12,22	12,01	12,28	18M	2.719
22/05/2025	-0,65%	-0,08	12,23	12,26	12,16	12,53	19M	4.189
21/05/2025	-1,99%	-0,25	12,31	12,55	12,23	12,55	14M	3.333
20/05/2025	3,29%	0,40	12,56	12,16	12,12	12,66	22M	4.659
19/05/2025	-3,34%	-0,42	12,16	12,58	12,05	12,60	22M	3.168
16/05/2025	-3,23%	-0,42	12,58	12,89	12,46	12,97	23M	6.178
15/05/2025	7,44%	0,90	13,00	12,31	12,12	13,04	48M	12.502
14/05/2025	-1,22%	-0,15	12,10	12,24	12,02	12,31	15M	5.165
13/05/2025	0,00%	0,00	12,25	12,24	12,19	12,55	46M	9.668
12/05/2025	1,49%	0,18	12,25	12,08	11,96	12,25	17M	4.642
09/05/2025	2,64%	0,31	12,07	11,79	11,74	12,07	13M	3.760
08/05/2025	1,38%	0,16	11,76	11,69	11,65	11,94	14M	3.768
07/05/2025	0,26%	0,03	11,60	11,55	11,54	11,70	8M	2.435
06/05/2025	-1,62%	-0,19	11,57	11,64	11,45	11,70	9M	2.771
05/05/2025	0,00%	0,00	11,76	11,71	11,64	11,79	12M	3.057
02/05/2025	2,26%	0,26	11,76	11,50	11,47	11,76	21M	3.350
30/04/2025	1,32%	0,15	11,50	11,34	11,29	11,50	13M	3.603
29/04/2025	0,00%	0,00	11,35	11,34	11,31	11,48	10M	2.782
28/04/2025	0,89%	0,10	11,35	11,26	11,19	11,36	9M	3.068
25/04/2025	1,90%	0,21	11,25	11,00	10,94	11,28	16M	3.660
24/04/2025	0,18%	0,02	11,04	11,02	10,82	11,08	9M	2.313
23/04/2025	1,01%	0,11	11,02	10,90	10,86	11,10	11M	3.431
22/04/2025	2,35%	0,25	10,91	10,65	10,61	10,97	14M	3.334
17/04/2025	2,40%	0,25	10,66	10,42	10,35	10,66	26M	3.641
16/04/2025	-1,33%	-0,14	10,41	10,53	10,33	10,60	10M	2.932
15/04/2025	0,38%	0,04	10,55	10,45	10,45	10,66	8M	1.572
14/04/2025	0,29%	0,03	10,51	10,51	10,45	10,61	8M	1.912
11/04/2025	1,85%	0,19	10,48	10,30	10,24	10,53	9M	2.235
10/04/2025	-2,74%	-0,29	10,29	10,59	10,25	10,59	13M	3.289
09/04/2025	2,52%	0,26	10,58	10,29	10,18	10,61	17M	4.222
08/04/2025	-1,81%	-0,19	10,32	10,55	10,32	10,64	13M	3.107
07/04/2025	-2,32%	-0,25	10,51	10,65	10,44	10,81	16M	4.042
04/04/2025	-2,36%	-0,26	10,76	10,89	10,73	10,92	11M	2.870
03/04/2025	1,38%	0,15	11,02	10,85	10,83	11,14	10M	3.872
02/04/2025	1,02%	0,11	10,87	10,80	10,73	10,97	14M	4.129
01/04/2025	0,19%	0,02	10,76	10,72	10,64	10,81	12M	4.216
31/03/2025	-1,83%	-0,20	10,74	10,87	10,68	10,88	10M	2.036
28/03/2025	-0,91%	-0,10	10,94	11,03	10,91	11,09	8M	2.347
27/03/2025	-1,87%	-0,21	11,04	11,29	10,99	11,29	7M	1.807
26/03/2025	1,35%	0,15	11,25	11,09	11,09	11,30	9M	2.315
25/03/2025	1,19%	0,13	11,10	11,01	10,97	11,24	11M	2.452
24/03/2025	-0,90%	-0,10	10,97	11,11	10,90	11,16	10M	2.513
21/03/2025	-0,36%	-0,04	11,07	11,10	11,06	11,17	23M	2.077
20/03/2025	-0,18%	-0,02	11,11	11,16	11,05	11,20	11M	4.022
19/03/2025	2,20%	0,24	11,13	10,93	10,89	11,20	16M	3.730
18/03/2025	-1,36%	-0,15	10,89	11,04	10,89	11,11	16M	4.653
17/03/2025	-1,16%	-0,13	11,04	10,94	10,94	11,13	14M	4.045
14/03/2025	0,81%	0,09	11,17	11,11	11,00	11,23	17M	5.932
13/03/2025	-0,18%	-0,02	11,08	11,17	10,92	11,19	23M	4.429
12/03/2025	3,06%	0,33	11,10	10,85	10,81	11,22	91M	6.043
11/03/2025	-0,28%	-0,03	10,77	10,80	10,65	10,91	23M	2.890
10/03/2025	-2,70%	-0,30	10,80	11,06	10,71	11,06	20M	5.744
07/03/2025	1,74%	0,19	11,10	10,92	10,88	11,19	24M	7.912
06/03/2025	-0,37%	-0,04	10,91	10,92	10,84	11,00	20M	9.318
05/03/2025	1,39%	0,15	10,95	10,79	10,71	10,97	15M	4.562
28/02/2025	-2,35%	-0,26	10,80	11,06	10,70	11,10	19M	4.910
27/02/2025	1,56%	0,17	11,06	10,88	10,85	11,12	17M	4.241
26/02/2025	0,83%	0,09	10,89	10,80	10,77	10,92	19M	5.594
25/02/2025	0,65%	0,07	10,80	10,77	10,69	10,86	11M	2.821
24/02/2025	0,56%	0,06	10,73	10,71	10,66	10,82	20M	3.614
21/02/2025	1,14%	0,12	10,67	10,55	10,49	10,77	25M	5.423
20/02/2025	0,00%	0,00	10,55	10,55	10,48	10,64	26M	5.826
19/02/2025	-0,19%	-0,02	10,55	10,56	10,47	10,66	29M	5.815
18/02/2025	1,93%	0,20	10,57	10,37	10,30	10,64	12M	3.626
17/02/2025	0,68%	0,07	10,37	10,17	10,17	10,41	13M	3.804
14/02/2025	2,28%	0,23	10,30	10,11	10,08	10,33	26M	5.637
13/02/2025	-0,89%	-0,09	10,07	10,08	10,00	10,32	17M	4.186
12/02/2025	-4,42%	-0,47	10,16	10,60	10,16	10,66	21M	4.682
11/02/2025	0,09%	0,01	10,63	10,63	10,56	10,73	9M	2.845
10/02/2025	1,92%	0,20	10,62	10,41	10,36	10,63	10M	2.960
07/02/2025	0,10%	0,01	10,42	10,37	10,31	10,47	9M	2.241
06/02/2025	0,19%	0,02	10,41	10,35	10,34	10,50	10M	3.426
05/02/2025	0,29%	0,03	10,39	10,40	10,30	10,49	15M	4.345
04/02/2025	0,19%	0,02	10,36	10,34	10,23	10,43	11M	3.496
03/02/2025	-0,19%	-0,02	10,34	10,25	10,20	10,44	14M	5.275
31/01/2025	-0,86%	-0,09	10,36	10,51	10,36	10,55	14M	4.181
30/01/2025	2,25%	0,23	10,45	10,19	10,19	10,52	18M	5.678
29/01/2025	-0,39%	-0,04	10,22	10,26	10,22	10,32	9M	3.384
28/01/2025	0,00%	0,00	10,26	10,31	10,24	10,34	10M	3.065
27/01/2025	3,43%	0,34	10,26	9,85	9,81	10,31	18M	4.409
24/01/2025	0,10%	0,01	9,92	9,91	9,85	9,99	9M	3.393
23/01/2025	-1,49%	-0,15	9,91	10,03	9,85	10,15	22M	5.073
22/01/2025	0,60%	0,06	10,06	9,97	9,96	10,14	15M	5.354
21/01/2025	2,35%	0,23	10,00	9,80	9,80	10,05	19M	4.820
20/01/2025	0,21%	0,02	9,77	9,75	9,67	9,86	10M	3.517
17/01/2025	1,46%	0,14	9,75	9,64	9,56	9,78	14M	3.237
16/01/2025	-3,42%	-0,34	9,61	9,95	9,60	9,95	20M	5.486
15/01/2025	1,53%	0,15	9,95	9,85	9,85	9,99	19M	6.853
14/01/2025	2,19%	0,21	9,80	9,65	9,61	9,84	20M	4.766
13/01/2025	-0,62%	-0,06	9,59	9,67	9,59	9,81	31M	6.173
10/01/2025	0,10%	0,01	9,65	9,65	9,62	9,72	10M	3.846
09/01/2025	-0,62%	-0,06	9,64	9,74	9,62	9,74	11M	4.634
08/01/2025	-0,41%	-0,04	9,70	9,76	9,62	9,83	16M	5.877
07/01/2025	0,41%	0,04	9,74	9,70	9,70	9,88	13M	4.475
06/01/2025	1,36%	0,13	9,70	9,64	9,55	9,80	15M	5.110
03/01/2025	-5,34%	-0,54	9,57	10,11	9,57	10,11	63M	6.999
02/01/2025	-0,88%	-0,09	10,11	10,21	10,03	10,35	15M	7.462
30/12/2024	2,10%	0,21	10,20	10,07	10,00	10,25	10M	3.412
27/12/2024	-0,50%	-0,05	9,99	10,14	9,99	10,14	6M	2.330
26/12/2024	3,40%	0,33	10,04	9,79	9,71	10,05	11M	3.377
23/12/2024	-0,92%	-0,09	9,71	9,74	9,67	9,80	13M	4.188
20/12/2024	0,31%	0,03	9,80	9,83	9,73	9,83	13M	4.049
19/12/2024	-1,21%	-0,12	9,77	9,80	9,65	9,84	17M	5.502
18/12/2024	-2,18%	-0,22	9,89	10,12	9,84	10,15	21M	5.892
17/12/2024	-0,59%	-0,06	10,11	10,18	10,00	10,29	24M	5.571
16/12/2024	0,00%	0,00	10,17	10,29	10,10	10,29	14M	5.015
13/12/2024	-1,36%	-0,14	10,17	10,25	10,13	10,35	17M	7.363
12/12/2024	-0,96%	-0,10	10,31	10,40	10,18	10,41	12M	4.379
11/12/2024	1,17%	0,12	10,41	10,36	10,17	10,57	13M	3.550
10/12/2024	0,88%	0,09	10,29	10,27	10,16	10,43	16M	4.692
09/12/2024	0,00%	0,00	10,20	10,29	10,18	10,33	10M	3.022
06/12/2024	-3,13%	-0,33	10,20	10,54	10,08	10,59	27M	5.149
05/12/2024	0,48%	0,05	10,53	10,51	10,51	10,71	11M	3.915
04/12/2024	0,10%	0,01	10,48	10,49	10,41	10,73	19M	4.100
03/12/2024	0,96%	0,10	10,47	10,40	10,36	10,48	11M	3.596
02/12/2024	-4,69%	-0,51	10,37	10,64	10,36	10,64	19M	5.834
29/11/2024	0,74%	0,08	10,88	10,87	10,66	10,88	16M	3.517
28/11/2024	-1,01%	-0,11	10,80	10,96	10,72	10,97	17M	3.860
27/11/2024	-	-	10,91	11,10	10,91	11,27	44M	5.198

Date,Open,High,Low,Close,Volume
13-Jun-25,11.56,11.64,11.41,11.44,8025657
12-Jun-25,11.93,11.97,11.84,11.92,7842815
11-Jun-25,11.78,11.94,11.71,11.94,32117722
10-Jun-25,11.70,11.91,11.58,11.82,49153768
09-Jun-25,11.75,11.75,11.45,11.59,8835158
06-Jun-25,11.80,11.83,11.63,11.76,10408875
05-Jun-25,12.11,12.11,11.74,11.79,7656626
04-Jun-25,12.21,12.29,12.05,12.12,9624789
03-Jun-25,12.29,12.35,12.12,12.25,12226096
02-Jun-25,12.01,12.28,11.92,12.28,14872676
30-May-25,12.12,12.13,12.01,12.01,9750771
29-May-25,12.25,12.28,12.13,12.15,7950585
28-May-25,12.21,12.37,12.13,12.25,10384694
27-May-25,12.30,12.41,12.18,12.21,9511558
26-May-25,12.13,12.33,12.13,12.30,8543103
23-May-25,12.22,12.28,12.01,12.22,18378056
22-May-25,12.26,12.53,12.16,12.23,19335163
21-May-25,12.55,12.55,12.23,12.31,13800020
20-May-25,12.16,12.66,12.12,12.56,22249320
19-May-25,12.58,12.60,12.05,12.16,21841529
16-May-25,12.89,12.97,12.46,12.58,23327970
15-May-25,12.31,13.04,12.12,13.00,47599749
14-May-25,12.24,12.31,12.02,12.10,15329188
13-May-25,12.24,12.55,12.19,12.25,46365047
12-May-25,12.08,12.25,11.96,12.25,16771004
09-May-25,11.79,12.07,11.74,12.07,13288334
08-May-25,11.69,11.94,11.65,11.76,13976486
07-May-25,11.55,11.70,11.54,11.60,8029990
06-May-25,11.64,11.70,11.45,11.57,9378718
05-May-25,11.71,11.79,11.64,11.76,11600421
02-May-25,11.50,11.76,11.47,11.76,20518676
30-Apr-25,11.34,11.50,11.29,11.50,13080343
29-Apr-25,11.34,11.48,11.31,11.35,9685067
28-Apr-25,11.26,11.36,11.19,11.35,9494104
25-Apr-25,11.00,11.28,10.94,11.25,16288678
24-Apr-25,11.02,11.08,10.82,11.04,8842123
23-Apr-25,10.90,11.10,10.86,11.02,10972411
22-Apr-25,10.65,10.97,10.61,10.91,13916683
17-Apr-25,10.42,10.66,10.35,10.66,26123173
16-Apr-25,10.53,10.60,10.33,10.41,10223889
15-Apr-25,10.45,10.66,10.45,10.55,7614321
14-Apr-25,10.51,10.61,10.45,10.51,7537601
11-Apr-25,10.30,10.53,10.24,10.48,8566610
10-Apr-25,10.59,10.59,10.25,10.29,12575875
09-Apr-25,10.29,10.61,10.18,10.58,16958128
08-Apr-25,10.55,10.64,10.32,10.32,12967770
07-Apr-25,10.65,10.81,10.44,10.51,15599910
04-Apr-25,10.89,10.92,10.73,10.76,10839050
03-Apr-25,10.85,11.14,10.83,11.02,10476381
02-Apr-25,10.80,10.97,10.73,10.87,13740365
01-Apr-25,10.72,10.81,10.64,10.76,12259490
31-Mar-25,10.87,10.88,10.68,10.74,9599712
28-Mar-25,11.03,11.09,10.91,10.94,8124457
27-Mar-25,11.29,11.29,10.99,11.04,6866797
26-Mar-25,11.09,11.30,11.09,11.25,8959261
25-Mar-25,11.01,11.24,10.97,11.10,10780143
24-Mar-25,11.11,11.16,10.90,10.97,10242048
21-Mar-25,11.10,11.17,11.06,11.07,23201322
20-Mar-25,11.16,11.20,11.05,11.11,11406987
19-Mar-25,10.93,11.20,10.89,11.13,15731947
18-Mar-25,11.04,11.11,10.89,10.89,15873378
17-Mar-25,10.94,11.13,10.94,11.04,13605787
14-Mar-25,11.11,11.23,11.00,11.17,17058142
13-Mar-25,11.17,11.19,10.92,11.08,22549852
12-Mar-25,10.85,11.22,10.81,11.10,90948152
11-Mar-25,10.80,10.91,10.65,10.77,23262949
10-Mar-25,11.06,11.06,10.71,10.80,19925890
07-Mar-25,10.92,11.19,10.88,11.10,23537746
06-Mar-25,10.92,11.00,10.84,10.91,19557703
05-Mar-25,10.79,10.97,10.71,10.95,14840828
28-Feb-25,11.06,11.10,10.70,10.80,18989914
27-Feb-25,10.88,11.12,10.85,11.06,16976532
26-Feb-25,10.80,10.92,10.77,10.89,18969757
25-Feb-25,10.77,10.86,10.69,10.80,10652325
24-Feb-25,10.71,10.82,10.66,10.73,20401030
21-Feb-25,10.55,10.77,10.49,10.67,24589202
20-Feb-25,10.55,10.64,10.48,10.55,26091323
19-Feb-25,10.56,10.66,10.47,10.55,29217835
18-Feb-25,10.37,10.64,10.30,10.57,12020228
17-Feb-25,10.17,10.41,10.17,10.37,13446733
14-Feb-25,10.11,10.33,10.08,10.30,25754358
13-Feb-25,10.08,10.32,10.00,10.07,16628756
12-Feb-25,10.60,10.66,10.16,10.16,21419354
11-Feb-25,10.63,10.73,10.56,10.63,9051876
10-Feb-25,10.41,10.63,10.36,10.62,9811915
07-Feb-25,10.37,10.47,10.31,10.42,9018280
06-Feb-25,10.35,10.50,10.34,10.41,10244151
05-Feb-25,10.40,10.49,10.30,10.39,15239155
04-Feb-25,10.34,10.43,10.23,10.36,11083924
03-Feb-25,10.25,10.44,10.20,10.34,13770307
31-Jan-25,10.51,10.55,10.36,10.36,14464721
30-Jan-25,10.19,10.52,10.19,10.45,18340075
29-Jan-25,10.26,10.32,10.22,10.22,9004143
28-Jan-25,10.31,10.34,10.24,10.26,9781930
27-Jan-25,9.85,10.31,9.81,10.26,18135573
24-Jan-25,9.91,9.99,9.85,9.92,8938306
23-Jan-25,10.03,10.15,9.85,9.91,21512406
22-Jan-25,9.97,10.14,9.96,10.06,15309135
21-Jan-25,9.80,10.05,9.80,10.00,19014247
20-Jan-25,9.75,9.86,9.67,9.77,10335341
17-Jan-25,9.64,9.78,9.56,9.75,13528938
16-Jan-25,9.95,9.95,9.60,9.61,20366673
15-Jan-25,9.85,9.99,9.85,9.95,18506757
14-Jan-25,9.65,9.84,9.61,9.80,20078539
13-Jan-25,9.67,9.81,9.59,9.59,30870603
10-Jan-25,9.65,9.72,9.62,9.65,9916738
09-Jan-25,9.74,9.74,9.62,9.64,11423971
08-Jan-25,9.76,9.83,9.62,9.70,16150773
07-Jan-25,9.70,9.88,9.70,9.74,12687967
06-Jan-25,9.64,9.80,9.55,9.70,14773002
03-Jan-25,10.11,10.11,9.57,9.57,62699372
02-Jan-25,10.21,10.35,10.03,10.11,15337428
30-Dec-24,10.07,10.25,10.00,10.20,10490585
27-Dec-24,10.14,10.14,9.99,9.99,6455335
26-Dec-24,9.79,10.05,9.71,10.04,10648725
23-Dec-24,9.74,9.80,9.67,9.71,12625182
20-Dec-24,9.83,9.83,9.73,9.80,12994816
19-Dec-24,9.80,9.84,9.65,9.77,17124600
18-Dec-24,10.12,10.15,9.84,9.89,21324769
17-Dec-24,10.18,10.29,10.00,10.11,24363569
16-Dec-24,10.29,10.29,10.10,10.17,14465748
13-Dec-24,10.25,10.35,10.13,10.17,16976720
12-Dec-24,10.40,10.41,10.18,10.31,12120673
11-Dec-24,10.36,10.57,10.17,10.41,12705981
10-Dec-24,10.27,10.43,10.16,10.29,16017141
09-Dec-24,10.29,10.33,10.18,10.20,9767085
06-Dec-24,10.54,10.59,10.08,10.20,26805024
05-Dec-24,10.51,10.71,10.51,10.53,10976955
04-Dec-24,10.49,10.73,10.41,10.48,18934556
03-Dec-24,10.40,10.48,10.36,10.47,11184532
02-Dec-24,10.64,10.64,10.36,10.37,18684074
29-Nov-24,10.87,10.88,10.66,10.88,15931042
28-Nov-24,10.96,10.97,10.72,10.80,17004659
27-Nov-24,11.10,11.27,10.91,10.91,44351002

*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