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
29/05/2020-1,65%-0,2112,5412,7012,4412,7322M6.034
28/05/20200,16%0,0212,7512,7312,5012,8219M4.295
27/05/20202,83%0,3512,7312,6012,4912,7521M5.962
26/05/2020-0,88%-0,1112,3812,9012,3512,9940M6.718
25/05/20206,93%0,8112,4912,0512,0512,5927M5.622
22/05/2020-1,27%-0,1511,6811,7211,5711,9326M6.562
21/05/20202,34%0,2711,8311,6111,4612,1532M7.137
20/05/20203,03%0,3411,5611,3511,3011,5715M4.323
19/05/2020-3,61%-0,4211,2211,5711,1711,7923M7.021
18/05/20203,56%0,4011,6411,5411,2811,6822M6.571
15/05/20200,90%0,1011,2411,0810,9811,4936M10.646
14/05/20200,54%0,0611,1410,8910,5411,2543M13.111
13/05/2020-1,16%-0,1311,0811,4010,7611,4838M13.753
12/05/2020-6,27%-0,7511,2112,1611,2112,3245M15.016
11/05/2020-3,24%-0,4011,9612,1511,8212,7932M7.466
08/05/20204,66%0,5512,3612,0611,9212,5428M8.737
07/05/2020-4,06%-0,5011,8112,4911,7712,5029M9.707
06/05/20200,90%0,1112,3112,2412,0812,3925M4.427
05/05/20200,99%0,1212,2012,2512,1012,5016M4.866
04/05/2020-3,67%-0,4612,0812,3712,0512,3817M6.908
30/04/2020-4,78%-0,6312,5412,7612,4813,0037M6.820
29/04/20204,52%0,5713,1713,0012,7413,1724M6.690
28/04/20203,53%0,4312,6012,5012,5012,9822M4.397
27/04/20202,53%0,3012,1712,2411,9212,3621M4.816
24/04/2020-6,39%-0,8111,8712,5211,4512,6049M9.458
23/04/2020-2,31%-0,3012,6813,1912,5613,4018M5.124
22/04/20201,88%0,2412,9812,7812,6613,0519M5.619
20/04/2020-1,92%-0,2512,7412,8012,5113,1122M6.091
17/04/20201,33%0,1712,9913,2012,8213,3816M5.844
16/04/2020-1,61%-0,2112,8213,3012,8113,3714M4.582
15/04/2020-4,19%-0,5713,0313,4513,0113,6322M7.262
14/04/20202,64%0,3513,6013,4513,4513,8724M6.778
13/04/20200,76%0,1013,2513,1612,8113,2823M4.193
09/04/20205,03%0,6313,1512,6512,6513,3035M9.089
08/04/20204,16%0,5012,5212,0511,9012,8318M5.067
07/04/20200,84%0,1012,0212,5012,0212,9932M9.514
06/04/20207,19%0,8011,9211,6011,6012,2232M6.732
03/04/2020-1,16%-0,1311,1211,4010,6311,4017M5.579
02/04/20200,54%0,0611,2511,4910,9011,4949M9.374
01/04/2020-6,20%-0,7411,1911,7411,0111,7440M8.192
31/03/2020-3,24%-0,4011,9312,3611,7712,5229M9.257
30/03/20201,15%0,1412,3312,4012,2012,7914M5.321
27/03/2020-2,09%-0,2612,1912,0111,7812,5424M5.975
26/03/20203,23%0,3912,4512,0611,9412,9529M8.715
25/03/20203,79%0,4412,0611,7011,5912,9134M10.626
24/03/20207,39%0,8011,6212,0011,4112,2028M6.860
23/03/2020-9,46%-1,1310,8211,9510,7611,9836M9.426
20/03/2020-6,13%-0,7811,9513,3611,7313,5540M10.061
19/03/20200,47%0,0612,7312,4311,6412,9737M10.182
18/03/2020-14,33%-2,1212,6714,0112,5014,2734M11.390
17/03/20208,59%1,1714,7913,8113,7614,7934M12.170
16/03/2020-10,39%-1,5813,6213,8913,0014,5439M10.767
13/03/20209,04%1,2615,2015,3013,9416,4057M16.766
12/03/2020-12,88%-2,0613,9414,2013,3514,5243M8.934
11/03/2020-2,44%-0,4016,0015,9014,4016,0565M16.783
10/03/202015,01%2,1416,4015,3015,2216,5369M10.317
09/03/2020-13,68%-2,2614,2615,6014,1715,6054M12.913
06/03/2020-1,37%-0,2316,5216,4416,2716,8544M10.275
05/03/2020-6,16%-1,1016,7517,8016,6617,8944M8.118
04/03/2020-1,11%-0,2017,8518,4017,6818,4345M9.721
03/03/2020-4,04%-0,7618,0519,1017,9619,1054M11.194
02/03/20203,64%0,6618,8118,2018,1918,9541M8.496
28/02/20202,77%0,4918,1517,5017,2118,1569M14.809
27/02/2020-1,94%-0,3517,6617,8917,6118,2847M10.874
26/02/2020-7,02%-1,3618,0118,7517,8018,7852M12.325
21/02/20200,41%0,0819,3719,2519,1019,4324M5.116
20/02/2020-2,23%-0,4419,2919,7519,2619,8435M6.303
19/02/20201,96%0,3819,7319,4119,2619,7327M5.030
18/02/2020-0,46%-0,0919,3519,3519,1419,4719M4.735
17/02/20201,94%0,3719,4419,1719,0919,4419M4.987
14/02/2020-2,21%-0,4319,0719,6119,0619,6231M6.733
13/02/2020-1,96%-0,3919,5019,7519,4919,8728M5.108
12/02/20200,20%0,0419,8920,0119,8820,2741M5.606
11/02/20202,32%0,4519,8519,6519,5720,2978M10.072
10/02/2020-0,56%-0,1119,4019,6119,4019,8934M6.151
07/02/2020-3,51%-0,7119,5120,2019,5120,2058M10.057
06/02/2020-2,93%-0,6120,2221,0020,1521,1552M5.930
05/02/20203,17%0,6420,8320,3820,3821,1230M6.140
04/02/20200,15%0,0320,1920,3620,1920,5919M3.681
03/02/20200,35%0,0720,1620,1619,9420,4130M5.931
31/01/2020-2,00%-0,4120,0920,3520,0820,6441M6.895
30/01/2020-0,49%-0,1020,5020,4320,0320,5031M6.958
29/01/2020-1,15%-0,2420,6020,9320,5621,1628M5.374
28/01/20200,63%0,1320,8420,8620,5521,0432M6.517
27/01/2020-2,91%-0,6220,7120,9020,7121,1819M3.932
24/01/2020-0,28%-0,0621,3321,4021,2221,5927M4.182
23/01/20203,38%0,7021,3920,7020,3921,3940M6.670
22/01/20200,00%0,0020,6920,7320,3220,8846M8.666
21/01/2020-1,99%-0,4220,6921,0820,6321,1138M10.553
20/01/20200,24%0,0521,1121,0920,8021,1220M3.916
17/01/20201,30%0,2721,0620,8220,7521,0825M4.700
16/01/20200,10%0,0220,7920,8120,6520,9127M6.169
15/01/2020-1,52%-0,3220,7721,1520,6221,1532M7.394
14/01/2020-0,28%-0,0621,0921,2420,8521,2423M4.856
13/01/20201,10%0,2321,1521,1320,9121,2831M5.461
10/01/2020-2,20%-0,4720,9221,4820,8621,5643M7.914
09/01/2020-1,29%-0,2821,3921,7721,0221,7847M10.349
08/01/2020-2,17%-0,4821,6722,1521,6722,1533M5.339
07/01/20200,45%0,1022,1522,0621,8122,2219M3.406
06/01/2020-0,18%-0,0422,0522,0521,5422,0825M5.307
03/01/2020-0,67%-0,1522,0921,9121,8422,2825M3.812
02/01/20202,73%0,5922,2421,8221,6922,2719M3.394
30/12/2019-0,23%-0,0521,6521,8121,5121,9028M5.459
27/12/20190,00%0,0021,7021,8521,5121,9028M6.400
26/12/20190,93%0,2021,7021,5021,2821,8122M4.279
23/12/20192,43%0,5121,5021,1020,9121,5023M5.352
20/12/20190,14%0,0320,9921,0020,6021,0124M5.530
19/12/2019-1,09%-0,2320,9621,1920,8821,2130M6.192
18/12/20191,39%0,2921,1920,9020,8221,1936M8.289
17/12/20190,87%0,1820,9020,7020,4720,9423M4.941
16/12/20190,58%0,1220,7220,7720,6620,8817M3.310
13/12/2019-1,06%-0,2220,6020,8820,4620,8828M4.615
12/12/20191,71%0,3520,8220,4720,3320,8733M6.390
11/12/2019-0,15%-0,0320,4720,5020,2120,6233M6.521
10/12/2019-0,44%-0,0920,5020,5020,3420,6023M4.639
09/12/20191,18%0,2420,5920,2720,1520,6022M4.846
06/12/2019-0,39%-0,0820,3520,4220,0920,5267M6.518
05/12/20191,14%0,2320,4320,2820,0620,4324M5.294
04/12/20191,41%0,2820,2020,0820,0020,3840M7.162
03/12/2019-0,40%-0,0819,9220,0519,8520,0830M5.791
02/12/2019-0,65%-0,1320,0020,2520,0020,4618M3.505
29/11/2019-0,10%-0,0220,1320,2220,0020,2220M4.345
28/11/2019-0,20%-0,0420,1520,1019,9120,2512M2.720
27/11/20190,95%0,1920,1920,1219,6920,3437M7.012
26/11/2019-3,57%-0,7420,0020,6820,0020,6842M5.228
25/11/2019-0,14%-0,0320,7420,8820,5720,9013M2.996
22/11/2019-0,29%-0,0620,7720,9920,7120,9912M2.449
21/11/20191,61%0,3320,8320,6020,3720,8313M2.959
19/11/20190,10%0,0220,5020,6820,2520,7013M3.025
18/11/2019-1,01%-0,2120,4820,9020,4821,1026M5.377
14/11/20190,24%0,0520,6920,7320,5520,7717M4.225
13/11/2019-2,55%-0,5420,6421,0820,4121,0928M6.813
12/11/2019-1,85%-0,4021,1821,5020,8621,5028M6.234
11/11/2019--21,5822,2021,5222,2028M4.415


*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