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
18/10/20190,05%0,0122,0722,0621,7522,2229M6.538
17/10/20190,23%0,0522,0622,0221,7522,3019M5.297
16/10/20191,20%0,2622,0121,8521,3722,2219M4.789
15/10/2019-0,55%-0,1221,7521,8721,6221,9914M3.512
14/10/20190,37%0,0821,8721,7921,6022,0321M3.561
11/10/20192,40%0,5121,7921,5021,3721,8627M4.890
10/10/2019-0,14%-0,0321,2821,3021,2021,7218M4.465
09/10/20193,60%0,7421,3120,8520,7321,3126M6.105
08/10/2019-1,11%-0,2320,5720,9320,5021,0935M7.382
07/10/2019-3,12%-0,6720,8021,5520,7821,6142M7.782
04/10/2019-1,42%-0,3121,4721,9021,3621,9034M7.147
03/10/2019-0,95%-0,2121,7822,0121,5622,3830M6.437
02/10/2019-1,70%-0,3821,9922,2021,8222,2417M3.339
01/10/2019-0,80%-0,1822,3722,5022,1222,5031M7.071
30/09/2019-0,40%-0,0922,5522,6322,4122,7718M3.473
27/09/20190,62%0,1422,6422,5022,3022,8518M3.857
26/09/20190,45%0,1022,5022,4922,3122,7222M4.415
25/09/2019-1,93%-0,4422,4022,8522,0822,8825M5.637
24/09/2019-3,22%-0,7622,8423,5122,7823,6932M6.220
23/09/2019-1,30%-0,3123,6024,0023,4824,0717M4.591
20/09/2019-1,40%-0,3423,9124,2223,6024,2653M11.073
19/09/20192,75%0,6524,2523,2123,0824,3691M14.138
18/09/20197,37%1,6223,6022,4022,0723,6089M9.015
17/09/20193,92%0,8321,9821,2021,0421,9887M9.112
16/09/2019-4,30%-0,9521,1522,1921,0822,2156M8.494
13/09/2019-2,43%-0,5522,1022,7222,0422,8231M8.191
12/09/2019-3,04%-0,7122,6523,5522,5323,6351M8.348
11/09/20191,57%0,3623,3623,0523,0423,5026M5.026
10/09/2019-2,79%-0,6623,0023,4922,7023,4936M8.613
09/09/20193,27%0,7523,6623,1023,1023,9144M9.659
06/09/20192,74%0,6122,9122,3822,1923,0636M6.971
05/09/20190,00%0,0022,3022,3622,2322,8023M4.938
04/09/2019-0,31%-0,0722,3022,4322,2122,5723M5.102
03/09/20191,50%0,3322,3722,0321,8022,4524M5.277
02/09/2019-2,61%-0,5922,0422,7021,9022,7826M6.796
30/08/20193,95%0,8622,6321,9321,6822,6338M5.311
29/08/20192,64%0,5621,7721,4321,2121,8119M4.856
28/08/20190,52%0,1121,2121,1420,7821,3420M4.706
27/08/20190,67%0,1421,1021,0020,8221,5032M8.860
26/08/2019-1,32%-0,2820,9621,3120,7721,5032M3.595
23/08/2019-3,23%-0,7121,2421,8221,2021,9216M3.894
22/08/2019-0,81%-0,1821,9522,1521,8022,2515M4.250
21/08/20191,56%0,3422,1322,1621,7622,3240M9.395
20/08/2019-1,09%-0,2421,7922,0621,4022,0618M4.909
19/08/20190,14%0,0322,0322,1821,7922,3821M5.167
16/08/20190,73%0,1622,0022,0421,6622,2219M4.855
15/08/2019-1,44%-0,3221,8422,3721,4022,3726M6.790
14/08/2019-2,72%-0,6222,1622,8121,8922,8359M10.369
13/08/2019-3,39%-0,8022,7823,7122,7623,7240M8.939
12/08/2019-1,13%-0,2723,5823,4323,2223,8444M4.844
09/08/2019-1,36%-0,3323,8524,3423,8524,4522M5.759
08/08/2019-0,37%-0,0924,1824,3023,9224,4231M7.737
07/08/20191,63%0,3924,2723,8723,3824,2720M4.666
06/08/20194,01%0,9223,8823,1222,9923,8817M4.826
05/08/2019-1,67%-0,3922,9623,3022,8023,3125M6.897
02/08/2019-1,39%-0,3323,3523,5623,0323,6026M5.227
01/08/20190,72%0,1723,6823,7423,3624,0530M7.924
31/07/2019-2,57%-0,6223,5124,1523,4024,2844M9.700
30/07/2019-3,98%-1,0024,1325,1423,9625,1436M6.874
29/07/20191,41%0,3525,1324,7924,5625,1318M4.177
26/07/2019-0,28%-0,0724,7825,0224,2925,1422M4.807
25/07/2019-1,39%-0,3524,8525,2024,4325,3431M6.433
24/07/20190,96%0,2425,2024,9624,9625,6528M5.260
23/07/20191,01%0,2524,9624,8024,4925,0031M5.225
22/07/2019-0,36%-0,0924,7124,7824,6125,1921M4.278
19/07/20190,45%0,1124,8024,7124,3824,9325M6.750
18/07/20191,11%0,2724,6924,3824,2524,6924M4.682
17/07/20191,08%0,2624,4224,2424,2324,8423M4.827
16/07/2019-1,39%-0,3424,1624,5524,1024,6731M6.362
15/07/2019-0,93%-0,2324,5024,7124,2624,9839M7.992
12/07/2019-1,87%-0,4724,7325,1724,4825,5236M8.121
11/07/2019-1,02%-0,2625,2025,5025,0125,7527M4.913
10/07/20191,96%0,4925,4625,0124,9725,7934M7.788
08/07/2019-0,48%-0,1224,9725,1024,8125,1020M3.909
05/07/20193,38%0,8225,0924,4524,1525,0928M4.585
04/07/20192,41%0,5724,2723,8623,8224,4825M4.313
03/07/20191,07%0,2523,7023,5423,2223,9420M4.346
02/07/2019-0,64%-0,1523,4523,6523,2523,7431M6.232
01/07/2019-0,63%-0,1523,6023,9423,3324,1534M7.245
28/06/20191,11%0,2623,7523,5023,4623,9835M6.259
27/06/20190,73%0,1723,4923,3823,1223,6819M3.962
26/06/2019-0,77%-0,1823,3223,7923,1723,8633M7.164
25/06/2019-2,69%-0,6523,5024,1023,3124,1432M6.071
24/06/20192,81%0,6624,1523,5023,3224,6025M6.053
21/06/20192,13%0,4923,4923,0022,9123,4927M5.808
19/06/20190,70%0,1623,0022,9222,6123,1919M3.244
18/06/20192,88%0,6422,8422,4722,4623,1723M5.247
17/06/20190,68%0,1522,2022,0421,8122,3630M7.160
14/06/2019-2,86%-0,6522,0522,8321,8222,8348M8.503
13/06/2019-3,49%-0,8222,7023,5122,5923,7241M8.097
12/06/2019-2,41%-0,5823,5223,8723,0123,89127M11.562
11/06/20190,67%0,1624,1023,9423,8624,2323M3.264
10/06/20190,21%0,0523,9423,9123,5024,2212M2.788
07/06/2019-0,04%-0,0123,8923,9023,8024,338M1.969
06/06/20192,14%0,5023,9023,5923,4524,1011M2.822
05/06/2019-1,47%-0,3523,4023,8623,2523,9917M5.081
04/06/2019-1,25%-0,3023,7524,1623,7524,3622M4.564
03/06/20191,26%0,3024,0523,7523,7324,2823M5.494
31/05/20190,64%0,1523,7523,6923,4023,8714M3.107
30/05/20190,04%0,0123,6023,6523,4323,7941M4.364
29/05/2019-1,75%-0,4223,5923,9523,5924,1423M4.173


*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