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
29/05/2020	-1,65%	-0,21	12,54	12,70	12,44	12,73	22M	6.034
28/05/2020	0,16%	0,02	12,75	12,73	12,50	12,82	19M	4.295
27/05/2020	2,83%	0,35	12,73	12,60	12,49	12,75	21M	5.962
26/05/2020	-0,88%	-0,11	12,38	12,90	12,35	12,99	40M	6.718
25/05/2020	6,93%	0,81	12,49	12,05	12,05	12,59	27M	5.622
22/05/2020	-1,27%	-0,15	11,68	11,72	11,57	11,93	26M	6.562

21/05/2020	2,34%	0,27	11,83	11,61	11,46	12,15	32M	7.137
20/05/2020	3,03%	0,34	11,56	11,35	11,30	11,57	15M	4.323
19/05/2020	-3,61%	-0,42	11,22	11,57	11,17	11,79	23M	7.021
18/05/2020	3,56%	0,40	11,64	11,54	11,28	11,68	22M	6.571
15/05/2020	0,90%	0,10	11,24	11,08	10,98	11,49	36M	10.646
14/05/2020	0,54%	0,06	11,14	10,89	10,54	11,25	43M	13.111
13/05/2020	-1,16%	-0,13	11,08	11,40	10,76	11,48	38M	13.753
12/05/2020	-6,27%	-0,75	11,21	12,16	11,21	12,32	45M	15.016
11/05/2020	-3,24%	-0,40	11,96	12,15	11,82	12,79	32M	7.466
08/05/2020	4,66%	0,55	12,36	12,06	11,92	12,54	28M	8.737
07/05/2020	-4,06%	-0,50	11,81	12,49	11,77	12,50	29M	9.707
06/05/2020	0,90%	0,11	12,31	12,24	12,08	12,39	25M	4.427
05/05/2020	0,99%	0,12	12,20	12,25	12,10	12,50	16M	4.866
04/05/2020	-3,67%	-0,46	12,08	12,37	12,05	12,38	17M	6.908
30/04/2020	-4,78%	-0,63	12,54	12,76	12,48	13,00	37M	6.820
29/04/2020	4,52%	0,57	13,17	13,00	12,74	13,17	24M	6.690
28/04/2020	3,53%	0,43	12,60	12,50	12,50	12,98	22M	4.397
27/04/2020	2,53%	0,30	12,17	12,24	11,92	12,36	21M	4.816
24/04/2020	-6,39%	-0,81	11,87	12,52	11,45	12,60	49M	9.458
23/04/2020	-2,31%	-0,30	12,68	13,19	12,56	13,40	18M	5.124
22/04/2020	1,88%	0,24	12,98	12,78	12,66	13,05	19M	5.619
20/04/2020	-1,92%	-0,25	12,74	12,80	12,51	13,11	22M	6.091
17/04/2020	1,33%	0,17	12,99	13,20	12,82	13,38	16M	5.844
16/04/2020	-1,61%	-0,21	12,82	13,30	12,81	13,37	14M	4.582
15/04/2020	-4,19%	-0,57	13,03	13,45	13,01	13,63	22M	7.262
14/04/2020	2,64%	0,35	13,60	13,45	13,45	13,87	24M	6.778
13/04/2020	0,76%	0,10	13,25	13,16	12,81	13,28	23M	4.193
09/04/2020	5,03%	0,63	13,15	12,65	12,65	13,30	35M	9.089
08/04/2020	4,16%	0,50	12,52	12,05	11,90	12,83	18M	5.067
07/04/2020	0,84%	0,10	12,02	12,50	12,02	12,99	32M	9.514
06/04/2020	7,19%	0,80	11,92	11,60	11,60	12,22	32M	6.732
03/04/2020	-1,16%	-0,13	11,12	11,40	10,63	11,40	17M	5.579
02/04/2020	0,54%	0,06	11,25	11,49	10,90	11,49	49M	9.374
01/04/2020	-6,20%	-0,74	11,19	11,74	11,01	11,74	40M	8.192
31/03/2020	-3,24%	-0,40	11,93	12,36	11,77	12,52	29M	9.257
30/03/2020	1,15%	0,14	12,33	12,40	12,20	12,79	14M	5.321
27/03/2020	-2,09%	-0,26	12,19	12,01	11,78	12,54	24M	5.975
26/03/2020	3,23%	0,39	12,45	12,06	11,94	12,95	29M	8.715
25/03/2020	3,79%	0,44	12,06	11,70	11,59	12,91	34M	10.626
24/03/2020	7,39%	0,80	11,62	12,00	11,41	12,20	28M	6.860
23/03/2020	-9,46%	-1,13	10,82	11,95	10,76	11,98	36M	9.426
20/03/2020	-6,13%	-0,78	11,95	13,36	11,73	13,55	40M	10.061
19/03/2020	0,47%	0,06	12,73	12,43	11,64	12,97	37M	10.182
18/03/2020	-14,33%	-2,12	12,67	14,01	12,50	14,27	34M	11.390
17/03/2020	8,59%	1,17	14,79	13,81	13,76	14,79	34M	12.170
16/03/2020	-10,39%	-1,58	13,62	13,89	13,00	14,54	39M	10.767
13/03/2020	9,04%	1,26	15,20	15,30	13,94	16,40	57M	16.766
12/03/2020	-12,88%	-2,06	13,94	14,20	13,35	14,52	43M	8.934
11/03/2020	-2,44%	-0,40	16,00	15,90	14,40	16,05	65M	16.783
10/03/2020	15,01%	2,14	16,40	15,30	15,22	16,53	69M	10.317
09/03/2020	-13,68%	-2,26	14,26	15,60	14,17	15,60	54M	12.913
06/03/2020	-1,37%	-0,23	16,52	16,44	16,27	16,85	44M	10.275
05/03/2020	-6,16%	-1,10	16,75	17,80	16,66	17,89	44M	8.118
04/03/2020	-1,11%	-0,20	17,85	18,40	17,68	18,43	45M	9.721
03/03/2020	-4,04%	-0,76	18,05	19,10	17,96	19,10	54M	11.194
02/03/2020	3,64%	0,66	18,81	18,20	18,19	18,95	41M	8.496
28/02/2020	2,77%	0,49	18,15	17,50	17,21	18,15	69M	14.809
27/02/2020	-1,94%	-0,35	17,66	17,89	17,61	18,28	47M	10.874
26/02/2020	-7,02%	-1,36	18,01	18,75	17,80	18,78	52M	12.325
21/02/2020	0,41%	0,08	19,37	19,25	19,10	19,43	24M	5.116
20/02/2020	-2,23%	-0,44	19,29	19,75	19,26	19,84	35M	6.303
19/02/2020	1,96%	0,38	19,73	19,41	19,26	19,73	27M	5.030
18/02/2020	-0,46%	-0,09	19,35	19,35	19,14	19,47	19M	4.735
17/02/2020	1,94%	0,37	19,44	19,17	19,09	19,44	19M	4.987
14/02/2020	-2,21%	-0,43	19,07	19,61	19,06	19,62	31M	6.733
13/02/2020	-1,96%	-0,39	19,50	19,75	19,49	19,87	28M	5.108
12/02/2020	0,20%	0,04	19,89	20,01	19,88	20,27	41M	5.606
11/02/2020	2,32%	0,45	19,85	19,65	19,57	20,29	78M	10.072
10/02/2020	-0,56%	-0,11	19,40	19,61	19,40	19,89	34M	6.151
07/02/2020	-3,51%	-0,71	19,51	20,20	19,51	20,20	58M	10.057
06/02/2020	-2,93%	-0,61	20,22	21,00	20,15	21,15	52M	5.930
05/02/2020	3,17%	0,64	20,83	20,38	20,38	21,12	30M	6.140
04/02/2020	0,15%	0,03	20,19	20,36	20,19	20,59	19M	3.681
03/02/2020	0,35%	0,07	20,16	20,16	19,94	20,41	30M	5.931
31/01/2020	-2,00%	-0,41	20,09	20,35	20,08	20,64	41M	6.895
30/01/2020	-0,49%	-0,10	20,50	20,43	20,03	20,50	31M	6.958
29/01/2020	-1,15%	-0,24	20,60	20,93	20,56	21,16	28M	5.374
28/01/2020	0,63%	0,13	20,84	20,86	20,55	21,04	32M	6.517
27/01/2020	-2,91%	-0,62	20,71	20,90	20,71	21,18	19M	3.932
24/01/2020	-0,28%	-0,06	21,33	21,40	21,22	21,59	27M	4.182
23/01/2020	3,38%	0,70	21,39	20,70	20,39	21,39	40M	6.670
22/01/2020	0,00%	0,00	20,69	20,73	20,32	20,88	46M	8.666
21/01/2020	-1,99%	-0,42	20,69	21,08	20,63	21,11	38M	10.553
20/01/2020	0,24%	0,05	21,11	21,09	20,80	21,12	20M	3.916
17/01/2020	1,30%	0,27	21,06	20,82	20,75	21,08	25M	4.700
16/01/2020	0,10%	0,02	20,79	20,81	20,65	20,91	27M	6.169
15/01/2020	-1,52%	-0,32	20,77	21,15	20,62	21,15	32M	7.394
14/01/2020	-0,28%	-0,06	21,09	21,24	20,85	21,24	23M	4.856
13/01/2020	1,10%	0,23	21,15	21,13	20,91	21,28	31M	5.461
10/01/2020	-2,20%	-0,47	20,92	21,48	20,86	21,56	43M	7.914
09/01/2020	-1,29%	-0,28	21,39	21,77	21,02	21,78	47M	10.349
08/01/2020	-2,17%	-0,48	21,67	22,15	21,67	22,15	33M	5.339
07/01/2020	0,45%	0,10	22,15	22,06	21,81	22,22	19M	3.406
06/01/2020	-0,18%	-0,04	22,05	22,05	21,54	22,08	25M	5.307
03/01/2020	-0,67%	-0,15	22,09	21,91	21,84	22,28	25M	3.812
02/01/2020	2,73%	0,59	22,24	21,82	21,69	22,27	19M	3.394
30/12/2019	-0,23%	-0,05	21,65	21,81	21,51	21,90	28M	5.459
27/12/2019	0,00%	0,00	21,70	21,85	21,51	21,90	28M	6.400
26/12/2019	0,93%	0,20	21,70	21,50	21,28	21,81	22M	4.279
23/12/2019	2,43%	0,51	21,50	21,10	20,91	21,50	23M	5.352
20/12/2019	0,14%	0,03	20,99	21,00	20,60	21,01	24M	5.530
19/12/2019	-1,09%	-0,23	20,96	21,19	20,88	21,21	30M	6.192
18/12/2019	1,39%	0,29	21,19	20,90	20,82	21,19	36M	8.289
17/12/2019	0,87%	0,18	20,90	20,70	20,47	20,94	23M	4.941
16/12/2019	0,58%	0,12	20,72	20,77	20,66	20,88	17M	3.310
13/12/2019	-1,06%	-0,22	20,60	20,88	20,46	20,88	28M	4.615
12/12/2019	1,71%	0,35	20,82	20,47	20,33	20,87	33M	6.390
11/12/2019	-0,15%	-0,03	20,47	20,50	20,21	20,62	33M	6.521
10/12/2019	-0,44%	-0,09	20,50	20,50	20,34	20,60	23M	4.639
09/12/2019	1,18%	0,24	20,59	20,27	20,15	20,60	22M	4.846
06/12/2019	-0,39%	-0,08	20,35	20,42	20,09	20,52	67M	6.518
05/12/2019	1,14%	0,23	20,43	20,28	20,06	20,43	24M	5.294
04/12/2019	1,41%	0,28	20,20	20,08	20,00	20,38	40M	7.162
03/12/2019	-0,40%	-0,08	19,92	20,05	19,85	20,08	30M	5.791
02/12/2019	-0,65%	-0,13	20,00	20,25	20,00	20,46	18M	3.505
29/11/2019	-0,10%	-0,02	20,13	20,22	20,00	20,22	20M	4.345
28/11/2019	-0,20%	-0,04	20,15	20,10	19,91	20,25	12M	2.720
27/11/2019	0,95%	0,19	20,19	20,12	19,69	20,34	37M	7.012
26/11/2019	-3,57%	-0,74	20,00	20,68	20,00	20,68	42M	5.228
25/11/2019	-0,14%	-0,03	20,74	20,88	20,57	20,90	13M	2.996
22/11/2019	-0,29%	-0,06	20,77	20,99	20,71	20,99	12M	2.449
21/11/2019	1,61%	0,33	20,83	20,60	20,37	20,83	13M	2.959
19/11/2019	0,10%	0,02	20,50	20,68	20,25	20,70	13M	3.025
18/11/2019	-1,01%	-0,21	20,48	20,90	20,48	21,10	26M	5.377
14/11/2019	0,24%	0,05	20,69	20,73	20,55	20,77	17M	4.225
13/11/2019	-2,55%	-0,54	20,64	21,08	20,41	21,09	28M	6.813
12/11/2019	-1,85%	-0,40	21,18	21,50	20,86	21,50	28M	6.234
11/11/2019	-	-	21,58	22,20	21,52	22,20	28M	4.415

Date,Open,High,Low,Close,Volume
29-May-20,12.70,12.73,12.44,12.54,22287009
28-May-20,12.73,12.82,12.50,12.75,19186313
27-May-20,12.60,12.75,12.49,12.73,20710128
26-May-20,12.90,12.99,12.35,12.38,39645299
25-May-20,12.05,12.59,12.05,12.49,27161785
22-May-20,11.72,11.93,11.57,11.68,25504333
21-May-20,11.61,12.15,11.46,11.83,32214894
20-May-20,11.35,11.57,11.30,11.56,14629387
19-May-20,11.57,11.79,11.17,11.22,22575841
18-May-20,11.54,11.68,11.28,11.64,21875629
15-May-20,11.08,11.49,10.98,11.24,36004041
14-May-20,10.89,11.25,10.54,11.14,42576276
13-May-20,11.40,11.48,10.76,11.08,37735432
12-May-20,12.16,12.32,11.21,11.21,45462538
11-May-20,12.15,12.79,11.82,11.96,31686215
08-May-20,12.06,12.54,11.92,12.36,27939057
07-May-20,12.49,12.50,11.77,11.81,29306871
06-May-20,12.24,12.39,12.08,12.31,24880857
05-May-20,12.25,12.50,12.10,12.20,16268271
04-May-20,12.37,12.38,12.05,12.08,16800823
30-Apr-20,12.76,13.00,12.48,12.54,37424623
29-Apr-20,13.00,13.17,12.74,13.17,24165148
28-Apr-20,12.50,12.98,12.50,12.60,21600915
27-Apr-20,12.24,12.36,11.92,12.17,20619528
24-Apr-20,12.52,12.60,11.45,11.87,49281118
23-Apr-20,13.19,13.40,12.56,12.68,18180505
22-Apr-20,12.78,13.05,12.66,12.98,19391221
20-Apr-20,12.80,13.11,12.51,12.74,22403776
17-Apr-20,13.20,13.38,12.82,12.99,15801390
16-Apr-20,13.30,13.37,12.81,12.82,14357861
15-Apr-20,13.45,13.63,13.01,13.03,22192179
14-Apr-20,13.45,13.87,13.45,13.60,23719962
13-Apr-20,13.16,13.28,12.81,13.25,22941734
09-Apr-20,12.65,13.30,12.65,13.15,35439154
08-Apr-20,12.05,12.83,11.90,12.52,18485335
07-Apr-20,12.50,12.99,12.02,12.02,32040061
06-Apr-20,11.60,12.22,11.60,11.92,31897879
03-Apr-20,11.40,11.40,10.63,11.12,16973903
02-Apr-20,11.49,11.49,10.90,11.25,48689803
01-Apr-20,11.74,11.74,11.01,11.19,40401077
31-Mar-20,12.36,12.52,11.77,11.93,29371782
30-Mar-20,12.40,12.79,12.20,12.33,14416963
27-Mar-20,12.01,12.54,11.78,12.19,23669186
26-Mar-20,12.06,12.95,11.94,12.45,29482585
25-Mar-20,11.70,12.91,11.59,12.06,34091130
24-Mar-20,12.00,12.20,11.41,11.62,27944498
23-Mar-20,11.95,11.98,10.76,10.82,35623213
20-Mar-20,13.36,13.55,11.73,11.95,40247312
19-Mar-20,12.43,12.97,11.64,12.73,37369801
18-Mar-20,14.01,14.27,12.50,12.67,34303712
17-Mar-20,13.81,14.79,13.76,14.79,34259701
16-Mar-20,13.89,14.54,13.00,13.62,38806212
13-Mar-20,15.30,16.40,13.94,15.20,57225353
12-Mar-20,14.20,14.52,13.35,13.94,42717760
11-Mar-20,15.90,16.05,14.40,16.00,64988522
10-Mar-20,15.30,16.53,15.22,16.40,68566638
09-Mar-20,15.60,15.60,14.17,14.26,54019443
06-Mar-20,16.44,16.85,16.27,16.52,44448859
05-Mar-20,17.80,17.89,16.66,16.75,44348368
04-Mar-20,18.40,18.43,17.68,17.85,45354578
03-Mar-20,19.10,19.10,17.96,18.05,54113549
02-Mar-20,18.20,18.95,18.19,18.81,40569630
28-Feb-20,17.50,18.15,17.21,18.15,68727566
27-Feb-20,17.89,18.28,17.61,17.66,46797590
26-Feb-20,18.75,18.78,17.80,18.01,52449310
21-Feb-20,19.25,19.43,19.10,19.37,24422635
20-Feb-20,19.75,19.84,19.26,19.29,35308551
19-Feb-20,19.41,19.73,19.26,19.73,27339018
18-Feb-20,19.35,19.47,19.14,19.35,18725180
17-Feb-20,19.17,19.44,19.09,19.44,18594901
14-Feb-20,19.61,19.62,19.06,19.07,31248831
13-Feb-20,19.75,19.87,19.49,19.50,27878790
12-Feb-20,20.01,20.27,19.88,19.89,40705488
11-Feb-20,19.65,20.29,19.57,19.85,78195474
10-Feb-20,19.61,19.89,19.40,19.40,33573905
07-Feb-20,20.20,20.20,19.51,19.51,57645175
06-Feb-20,21.00,21.15,20.15,20.22,52377481
05-Feb-20,20.38,21.12,20.38,20.83,30245692
04-Feb-20,20.36,20.59,20.19,20.19,18954279
03-Feb-20,20.16,20.41,19.94,20.16,30094063
31-Jan-20,20.35,20.64,20.08,20.09,41123878
30-Jan-20,20.43,20.50,20.03,20.50,30594339
29-Jan-20,20.93,21.16,20.56,20.60,28429738
28-Jan-20,20.86,21.04,20.55,20.84,32011317
27-Jan-20,20.90,21.18,20.71,20.71,19057026
24-Jan-20,21.40,21.59,21.22,21.33,26649939
23-Jan-20,20.70,21.39,20.39,21.39,40388068
22-Jan-20,20.73,20.88,20.32,20.69,46377271
21-Jan-20,21.08,21.11,20.63,20.69,38433539
20-Jan-20,21.09,21.12,20.80,21.11,19996822
17-Jan-20,20.82,21.08,20.75,21.06,25477616
16-Jan-20,20.81,20.91,20.65,20.79,27017082
15-Jan-20,21.15,21.15,20.62,20.77,32270370
14-Jan-20,21.24,21.24,20.85,21.09,23394511
13-Jan-20,21.13,21.28,20.91,21.15,31288845
10-Jan-20,21.48,21.56,20.86,20.92,42924680
09-Jan-20,21.77,21.78,21.02,21.39,47460577
08-Jan-20,22.15,22.15,21.67,21.67,33019447
07-Jan-20,22.06,22.22,21.81,22.15,19454087
06-Jan-20,22.05,22.08,21.54,22.05,25088820
03-Jan-20,21.91,22.28,21.84,22.09,25443367
02-Jan-20,21.82,22.27,21.69,22.24,18633371
30-Dec-19,21.81,21.90,21.51,21.65,28404162
27-Dec-19,21.85,21.90,21.51,21.70,27863932
26-Dec-19,21.50,21.81,21.28,21.70,21604576
23-Dec-19,21.10,21.50,20.91,21.50,23036271
20-Dec-19,21.00,21.01,20.60,20.99,23511407
19-Dec-19,21.19,21.21,20.88,20.96,29875550
18-Dec-19,20.90,21.19,20.82,21.19,36397606
17-Dec-19,20.70,20.94,20.47,20.90,22807960
16-Dec-19,20.77,20.88,20.66,20.72,16887985
13-Dec-19,20.88,20.88,20.46,20.60,28021263
12-Dec-19,20.47,20.87,20.33,20.82,32832893
11-Dec-19,20.50,20.62,20.21,20.47,32601368
10-Dec-19,20.50,20.60,20.34,20.50,22500170
09-Dec-19,20.27,20.60,20.15,20.59,21829124
06-Dec-19,20.42,20.52,20.09,20.35,66727624
05-Dec-19,20.28,20.43,20.06,20.43,24277216
04-Dec-19,20.08,20.38,20.00,20.20,39549537
03-Dec-19,20.05,20.08,19.85,19.92,29976012
02-Dec-19,20.25,20.46,20.00,20.00,18285508
29-Nov-19,20.22,20.22,20.00,20.13,20272412
28-Nov-19,20.10,20.25,19.91,20.15,12108001
27-Nov-19,20.12,20.34,19.69,20.19,37272867
26-Nov-19,20.68,20.68,20.00,20.00,42335213
25-Nov-19,20.88,20.90,20.57,20.74,13276676
22-Nov-19,20.99,20.99,20.71,20.77,11745441
21-Nov-19,20.60,20.83,20.37,20.83,12627931
19-Nov-19,20.68,20.70,20.25,20.50,13075090
18-Nov-19,20.90,21.10,20.48,20.48,26273998
14-Nov-19,20.73,20.77,20.55,20.69,17372069
13-Nov-19,21.08,21.09,20.41,20.64,28482761
12-Nov-19,21.50,21.50,20.86,21.18,28113149
11-Nov-19,22.20,22.20,21.52,21.58,28017271

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRSR6