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
09/04/2021	0,33%	0,04	12,07	11,99	11,96	12,11	20M	4.707
08/04/2021	0,50%	0,06	12,03	12,00	11,83	12,03	35M	7.058
07/04/2021	-0,99%	-0,12	11,97	12,10	11,91	12,23	33M	8.319
06/04/2021	0,33%	0,04	12,09	12,04	11,98	12,09	19M	4.563
05/04/2021	0,33%	0,04	12,05	12,09	11,96	12,15	23M	7.409
01/04/2021	-0,25%	-0,03	12,01	12,13	11,95	12,15	22M	5.317
31/03/2021	-1,63%	-0,20	12,04	12,23	12,02	12,26	30M	9.108
30/03/2021	0,99%	0,12	12,24	12,10	12,06	12,28	21M	6.900
29/03/2021	-1,06%	-0,13	12,12	12,24	12,04	12,28	17M	4.571
26/03/2021	-0,24%	-0,03	12,25	12,31	12,04	12,37	30M	7.209
25/03/2021	4,33%	0,51	12,28	11,81	11,70	12,42	86M	15.844

24/03/2021	-1,92%	-0,23	11,77	12,05	11,72	12,06	52M	14.660
23/03/2021	0,08%	0,01	12,00	11,96	11,87	12,15	30M	8.052
22/03/2021	-1,96%	-0,24	11,99	12,20	11,95	12,25	43M	11.748
19/03/2021	0,25%	0,03	12,23	12,17	11,98	12,54	124M	17.846
18/03/2021	0,16%	0,02	12,20	12,22	12,07	12,37	51M	9.365
17/03/2021	1,75%	0,21	12,18	11,95	11,86	12,26	36M	6.763
16/03/2021	-0,58%	-0,07	11,97	12,10	11,85	12,15	34M	6.883
15/03/2021	-0,58%	-0,07	12,04	12,05	11,93	12,25	26M	6.974
12/03/2021	-1,14%	-0,14	12,11	12,25	12,11	12,29	42M	6.064
11/03/2021	-0,49%	-0,06	12,25	12,40	12,18	12,52	34M	8.130
10/03/2021	3,36%	0,40	12,31	12,00	11,94	12,43	48M	10.117
09/03/2021	-1,16%	-0,14	11,91	12,18	11,88	12,19	30M	8.794
08/03/2021	-8,02%	-1,05	12,05	12,73	12,05	12,95	44M	9.195
05/03/2021	3,39%	0,43	13,10	12,78	12,67	13,10	41M	8.084
04/03/2021	4,02%	0,49	12,67	12,22	12,22	12,85	38M	11.097
03/03/2021	0,66%	0,08	12,18	12,10	11,81	12,35	29M	6.353
02/03/2021	1,00%	0,12	12,10	11,90	11,59	12,25	41M	10.190
01/03/2021	-5,22%	-0,66	11,98	12,90	11,98	12,92	41M	8.374
26/02/2021	-1,17%	-0,15	12,64	12,85	12,52	13,00	32M	6.683
25/02/2021	-2,96%	-0,39	12,79	13,18	12,77	13,22	29M	6.353
24/02/2021	0,76%	0,10	13,18	13,09	13,00	13,33	20M	4.086
23/02/2021	4,72%	0,59	13,08	12,65	12,65	13,21	26M	6.345
22/02/2021	-5,38%	-0,71	12,49	12,71	12,41	12,73	41M	10.451
19/02/2021	0,15%	0,02	13,20	13,18	13,05	13,25	15M	3.291
18/02/2021	-0,30%	-0,04	13,18	13,20	13,12	13,31	17M	3.995
17/02/2021	-0,08%	-0,01	13,22	13,23	13,12	13,31	16M	3.712
12/02/2021	-1,27%	-0,17	13,23	13,40	13,20	13,48	26M	4.644
11/02/2021	-0,15%	-0,02	13,40	13,61	13,37	13,97	26M	4.445
10/02/2021	-1,76%	-0,24	13,42	13,67	13,32	13,69	23M	5.553
09/02/2021	1,86%	0,25	13,66	13,36	13,29	13,66	17M	4.184
08/02/2021	-0,67%	-0,09	13,41	13,36	13,32	13,55	19M	4.280
05/02/2021	-1,10%	-0,15	13,50	13,66	13,43	13,72	22M	4.601
04/02/2021	0,37%	0,05	13,65	13,60	13,53	13,72	15M	3.631
03/02/2021	0,59%	0,08	13,60	13,55	13,54	13,76	18M	3.472
02/02/2021	0,15%	0,02	13,52	13,57	13,43	13,80	26M	5.405
01/02/2021	0,22%	0,03	13,50	13,64	13,31	13,65	33M	8.195
29/01/2021	-0,44%	-0,06	13,47	13,46	13,22	13,69	29M	4.832
28/01/2021	2,11%	0,28	13,53	13,27	13,18	13,62	28M	5.620
27/01/2021	-0,60%	-0,08	13,25	13,28	13,12	13,45	27M	4.788
26/01/2021	-1,41%	-0,19	13,33	13,48	13,19	13,87	30M	6.444
22/01/2021	-1,60%	-0,22	13,52	13,53	13,40	13,68	21M	3.913
21/01/2021	-0,51%	-0,07	13,74	13,81	13,53	13,86	39M	6.999
20/01/2021	-0,72%	-0,10	13,81	13,93	13,68	13,97	23M	6.142
19/01/2021	-1,90%	-0,27	13,91	14,27	13,80	14,34	25M	5.068
18/01/2021	-1,32%	-0,19	14,18	14,42	14,11	14,47	18M	3.542
15/01/2021	-2,44%	-0,36	14,37	14,65	14,25	14,65	24M	4.726
14/01/2021	1,94%	0,28	14,73	14,49	14,46	14,89	39M	6.883
13/01/2021	-0,82%	-0,12	14,45	14,57	14,31	14,72	33M	6.233
12/01/2021	2,32%	0,33	14,57	14,34	14,34	14,74	45M	10.344
11/01/2021	0,21%	0,03	14,24	14,12	14,02	14,36	29M	5.583
08/01/2021	-2,67%	-0,39	14,21	14,65	14,21	14,88	46M	6.646
07/01/2021	1,11%	0,16	14,60	14,56	14,49	14,76	34M	5.913
06/01/2021	1,19%	0,17	14,44	14,38	14,28	14,77	47M	10.133
05/01/2021	-1,59%	-0,23	14,27	14,50	14,06	14,52	46M	7.670
04/01/2021	-0,48%	-0,07	14,50	14,66	14,41	14,76	37M	6.494
30/12/2020	-0,48%	-0,07	14,57	14,67	14,57	14,90	45M	10.560
29/12/2020	3,83%	0,54	14,64	14,17	14,17	14,74	45M	8.789
28/12/2020	1,51%	0,21	14,10	13,97	13,97	14,22	31M	6.641
23/12/2020	2,43%	0,33	13,89	13,58	13,48	13,90	33M	7.875
22/12/2020	0,15%	0,02	13,56	13,63	13,46	13,84	18M	4.555
21/12/2020	-2,66%	-0,37	13,54	13,65	13,37	13,79	29M	6.476
18/12/2020	0,14%	0,02	13,91	13,91	13,83	14,06	22M	4.270
17/12/2020	-0,43%	-0,06	13,89	14,05	13,84	14,14	24M	5.286
16/12/2020	0,22%	0,03	13,95	13,96	13,68	14,12	23M	4.162
15/12/2020	-0,50%	-0,07	13,92	14,02	13,83	14,06	24M	4.989
14/12/2020	-0,21%	-0,03	13,99	14,13	13,91	14,24	23M	4.958
11/12/2020	-1,13%	-0,16	14,02	13,99	13,91	14,22	25M	5.057
10/12/2020	3,81%	0,52	14,18	13,76	13,68	14,18	29M	4.945
09/12/2020	-1,01%	-0,14	13,66	13,90	13,66	13,98	28M	6.231
08/12/2020	0,36%	0,05	13,80	13,85	13,74	14,17	37M	7.991
07/12/2020	-0,22%	-0,03	13,75	13,73	13,66	14,16	40M	11.070
04/12/2020	1,47%	0,20	13,78	13,63	13,58	13,85	28M	8.502
03/12/2020	1,49%	0,20	13,58	13,43	13,41	13,98	44M	11.086
02/12/2020	-0,96%	-0,13	13,38	13,57	13,32	13,63	24M	6.821
01/12/2020	2,35%	0,31	13,51	13,45	13,40	13,72	31M	6.457
30/11/2020	-1,86%	-0,25	13,20	13,46	13,18	13,59	39M	7.524
27/11/2020	-0,07%	-0,01	13,45	13,52	13,43	13,76	22M	3.949
26/11/2020	-0,22%	-0,03	13,46	13,44	13,26	13,53	13M	2.096
25/11/2020	0,60%	0,08	13,49	13,40	13,24	13,55	30M	6.231
24/11/2020	4,03%	0,52	13,41	12,97	12,95	13,56	36M	7.138
23/11/2020	1,98%	0,25	12,89	12,75	12,71	12,97	17M	3.736
20/11/2020	-1,10%	-0,14	12,64	12,78	12,56	12,79	10M	2.168
19/11/2020	0,24%	0,03	12,78	12,76	12,69	12,95	14M	2.899
18/11/2020	-0,47%	-0,06	12,75	12,78	12,71	12,99	17M	4.401
17/11/2020	1,75%	0,22	12,81	12,55	12,41	12,92	30M	7.755
16/11/2020	1,21%	0,15	12,59	12,55	12,44	12,71	33M	6.670
13/11/2020	2,81%	0,34	12,44	12,10	12,09	12,46	27M	6.529
12/11/2020	-3,12%	-0,39	12,10	12,49	12,06	12,54	32M	7.144
11/11/2020	-6,44%	-0,86	12,49	13,01	12,45	13,01	66M	12.608
10/11/2020	3,25%	0,42	13,35	12,97	12,90	13,39	34M	7.902
09/11/2020	5,12%	0,63	12,93	12,60	12,57	13,08	32M	7.067
06/11/2020	0,74%	0,09	12,30	12,15	12,02	12,30	22M	4.588
05/11/2020	0,91%	0,11	12,21	12,22	12,15	12,42	32M	7.654
04/11/2020	-0,25%	-0,03	12,10	12,25	12,05	12,29	27M	8.658
03/11/2020	1,08%	0,13	12,13	12,21	12,00	12,32	31M	7.974
30/10/2020	-2,20%	-0,27	12,00	12,10	11,82	12,22	36M	8.348
29/10/2020	1,24%	0,15	12,27	12,12	11,66	12,27	27M	6.614
28/10/2020	-5,24%	-0,67	12,12	12,48	12,10	12,48	27M	6.744
27/10/2020	-2,37%	-0,31	12,79	13,16	12,68	13,25	28M	7.406
26/10/2020	-0,83%	-0,11	13,10	13,15	12,85	13,28	17M	4.623
23/10/2020	0,38%	0,05	13,21	13,18	13,05	13,37	28M	6.095
22/10/2020	2,33%	0,30	13,16	12,90	12,87	13,16	26M	5.943
21/10/2020	2,23%	0,28	12,86	12,61	12,59	13,03	36M	9.320
20/10/2020	3,97%	0,48	12,58	12,20	12,16	12,62	50M	14.651
19/10/2020	1,00%	0,12	12,10	12,04	12,00	12,23	30M	9.118
16/10/2020	-1,80%	-0,22	11,98	12,24	11,95	12,29	35M	9.009
15/10/2020	-0,33%	-0,04	12,20	12,15	12,01	12,23	20M	6.052
14/10/2020	0,49%	0,06	12,24	12,21	12,16	12,33	23M	4.338
13/10/2020	-2,56%	-0,32	12,18	12,60	12,17	12,60	35M	11.452
09/10/2020	0,89%	0,11	12,50	12,33	12,28	12,73	43M	10.110
08/10/2020	4,91%	0,58	12,39	11,82	11,80	12,42	65M	18.291
07/10/2020	-1,17%	-0,14	11,81	11,98	11,78	12,03	35M	11.186
06/10/2020	-0,67%	-0,08	11,95	12,14	11,88	12,22	41M	9.351
05/10/2020	-1,64%	-0,20	12,03	12,31	11,91	12,34	35M	10.980
02/10/2020	2,77%	0,33	12,23	11,86	11,78	12,27	41M	14.898
01/10/2020	-0,25%	-0,03	11,90	11,98	11,76	12,05	29M	8.310
30/09/2020	1,53%	0,18	11,93	11,84	11,79	12,01	22M	8.134
29/09/2020	-2,89%	-0,35	11,75	12,10	11,75	12,21	34M	11.784
28/09/2020	-1,22%	-0,15	12,10	12,35	12,06	12,73	41M	13.237
25/09/2020	-0,08%	-0,01	12,25	12,23	12,09	12,26	17M	3.406
24/09/2020	2,59%	0,31	12,26	11,99	11,90	12,40	33M	7.578
23/09/2020	-2,77%	-0,34	11,95	12,31	11,93	12,31	32M	10.048
22/09/2020	-	-	12,29	12,24	12,11	12,46	20M	7.033

Date,Open,High,Low,Close,Volume
09-Apr-21,11.99,12.11,11.96,12.07,19515622
08-Apr-21,12.00,12.03,11.83,12.03,34881152
07-Apr-21,12.10,12.23,11.91,11.97,32919457
06-Apr-21,12.04,12.09,11.98,12.09,18730573
05-Apr-21,12.09,12.15,11.96,12.05,22655473
01-Apr-21,12.13,12.15,11.95,12.01,22017495
31-Mar-21,12.23,12.26,12.02,12.04,29837597
30-Mar-21,12.10,12.28,12.06,12.24,21129493
29-Mar-21,12.24,12.28,12.04,12.12,17142887
26-Mar-21,12.31,12.37,12.04,12.25,30090095
25-Mar-21,11.81,12.42,11.70,12.28,85930305
24-Mar-21,12.05,12.06,11.72,11.77,52334866
23-Mar-21,11.96,12.15,11.87,12.00,30054651
22-Mar-21,12.20,12.25,11.95,11.99,42727208
19-Mar-21,12.17,12.54,11.98,12.23,124271400
18-Mar-21,12.22,12.37,12.07,12.20,50879161
17-Mar-21,11.95,12.26,11.86,12.18,35845982
16-Mar-21,12.10,12.15,11.85,11.97,34222351
15-Mar-21,12.05,12.25,11.93,12.04,26323890
12-Mar-21,12.25,12.29,12.11,12.11,41907685
11-Mar-21,12.40,12.52,12.18,12.25,33782450
10-Mar-21,12.00,12.43,11.94,12.31,48450632
09-Mar-21,12.18,12.19,11.88,11.91,29603542
08-Mar-21,12.73,12.95,12.05,12.05,44085138
05-Mar-21,12.78,13.10,12.67,13.10,40528212
04-Mar-21,12.22,12.85,12.22,12.67,37928385
03-Mar-21,12.10,12.35,11.81,12.18,29327415
02-Mar-21,11.90,12.25,11.59,12.10,41440081
01-Mar-21,12.90,12.92,11.98,11.98,41057107
26-Feb-21,12.85,13.00,12.52,12.64,31738289
25-Feb-21,13.18,13.22,12.77,12.79,29156901
24-Feb-21,13.09,13.33,13.00,13.18,20037436
23-Feb-21,12.65,13.21,12.65,13.08,26473751
22-Feb-21,12.71,12.73,12.41,12.49,41359343
19-Feb-21,13.18,13.25,13.05,13.20,14784083
18-Feb-21,13.20,13.31,13.12,13.18,16693377
17-Feb-21,13.23,13.31,13.12,13.22,15881463
12-Feb-21,13.40,13.48,13.20,13.23,25659229
11-Feb-21,13.61,13.97,13.37,13.40,25518296
10-Feb-21,13.67,13.69,13.32,13.42,22815647
09-Feb-21,13.36,13.66,13.29,13.66,17337262
08-Feb-21,13.36,13.55,13.32,13.41,19339323
05-Feb-21,13.66,13.72,13.43,13.50,22490704
04-Feb-21,13.60,13.72,13.53,13.65,14910776
03-Feb-21,13.55,13.76,13.54,13.60,17879792
02-Feb-21,13.57,13.80,13.43,13.52,26028006
01-Feb-21,13.64,13.65,13.31,13.50,33434314
29-Jan-21,13.46,13.69,13.22,13.47,29066071
28-Jan-21,13.27,13.62,13.18,13.53,27812926
27-Jan-21,13.28,13.45,13.12,13.25,26877915
26-Jan-21,13.48,13.87,13.19,13.33,29541104
22-Jan-21,13.53,13.68,13.40,13.52,21482590
21-Jan-21,13.81,13.86,13.53,13.74,38856722
20-Jan-21,13.93,13.97,13.68,13.81,22594968
19-Jan-21,14.27,14.34,13.80,13.91,25428225
18-Jan-21,14.42,14.47,14.11,14.18,18295680
15-Jan-21,14.65,14.65,14.25,14.37,24184094
14-Jan-21,14.49,14.89,14.46,14.73,38631787
13-Jan-21,14.57,14.72,14.31,14.45,33101866
12-Jan-21,14.34,14.74,14.34,14.57,44823741
11-Jan-21,14.12,14.36,14.02,14.24,28947568
08-Jan-21,14.65,14.88,14.21,14.21,45680889
07-Jan-21,14.56,14.76,14.49,14.60,33535193
06-Jan-21,14.38,14.77,14.28,14.44,47008727
05-Jan-21,14.50,14.52,14.06,14.27,46205303
04-Jan-21,14.66,14.76,14.41,14.50,36614794
30-Dec-20,14.67,14.90,14.57,14.57,45032302
29-Dec-20,14.17,14.74,14.17,14.64,44716300
28-Dec-20,13.97,14.22,13.97,14.10,31293487
23-Dec-20,13.58,13.90,13.48,13.89,32803423
22-Dec-20,13.63,13.84,13.46,13.56,18257212
21-Dec-20,13.65,13.79,13.37,13.54,29142017
18-Dec-20,13.91,14.06,13.83,13.91,22066250
17-Dec-20,14.05,14.14,13.84,13.89,23836632
16-Dec-20,13.96,14.12,13.68,13.95,22946754
15-Dec-20,14.02,14.06,13.83,13.92,23640320
14-Dec-20,14.13,14.24,13.91,13.99,22566707
11-Dec-20,13.99,14.22,13.91,14.02,25377526
10-Dec-20,13.76,14.18,13.68,14.18,28776484
09-Dec-20,13.90,13.98,13.66,13.66,28227168
08-Dec-20,13.85,14.17,13.74,13.80,36633650
07-Dec-20,13.73,14.16,13.66,13.75,40151554
04-Dec-20,13.63,13.85,13.58,13.78,28440986
03-Dec-20,13.43,13.98,13.41,13.58,43888771
02-Dec-20,13.57,13.63,13.32,13.38,24227725
01-Dec-20,13.45,13.72,13.40,13.51,30736483
30-Nov-20,13.46,13.59,13.18,13.20,38705466
27-Nov-20,13.52,13.76,13.43,13.45,21908271
26-Nov-20,13.44,13.53,13.26,13.46,12778103
25-Nov-20,13.40,13.55,13.24,13.49,29538500
24-Nov-20,12.97,13.56,12.95,13.41,36466798
23-Nov-20,12.75,12.97,12.71,12.89,16919471
20-Nov-20,12.78,12.79,12.56,12.64,9578567
19-Nov-20,12.76,12.95,12.69,12.78,14212499
18-Nov-20,12.78,12.99,12.71,12.75,16866266
17-Nov-20,12.55,12.92,12.41,12.81,30411398
16-Nov-20,12.55,12.71,12.44,12.59,32993987
13-Nov-20,12.10,12.46,12.09,12.44,27446218
12-Nov-20,12.49,12.54,12.06,12.10,31590542
11-Nov-20,13.01,13.01,12.45,12.49,65716746
10-Nov-20,12.97,13.39,12.90,13.35,33787127
09-Nov-20,12.60,13.08,12.57,12.93,31547421
06-Nov-20,12.15,12.30,12.02,12.30,22342381
05-Nov-20,12.22,12.42,12.15,12.21,31688049
04-Nov-20,12.25,12.29,12.05,12.10,26737270
03-Nov-20,12.21,12.32,12.00,12.13,30753471
30-Oct-20,12.10,12.22,11.82,12.00,36013943
29-Oct-20,12.12,12.27,11.66,12.27,27227837
28-Oct-20,12.48,12.48,12.10,12.12,26675477
27-Oct-20,13.16,13.25,12.68,12.79,27776737
26-Oct-20,13.15,13.28,12.85,13.10,17273258
23-Oct-20,13.18,13.37,13.05,13.21,27791013
22-Oct-20,12.90,13.16,12.87,13.16,25603218
21-Oct-20,12.61,13.03,12.59,12.86,36157817
20-Oct-20,12.20,12.62,12.16,12.58,50211328
19-Oct-20,12.04,12.23,12.00,12.10,29595854
16-Oct-20,12.24,12.29,11.95,11.98,34516176
15-Oct-20,12.15,12.23,12.01,12.20,19962895
14-Oct-20,12.21,12.33,12.16,12.24,22590597
13-Oct-20,12.60,12.60,12.17,12.18,35368355
09-Oct-20,12.33,12.73,12.28,12.50,43432883
08-Oct-20,11.82,12.42,11.80,12.39,64875426
07-Oct-20,11.98,12.03,11.78,11.81,34593106
06-Oct-20,12.14,12.22,11.88,11.95,40549485
05-Oct-20,12.31,12.34,11.91,12.03,34959486
02-Oct-20,11.86,12.27,11.78,12.23,41056436
01-Oct-20,11.98,12.05,11.76,11.90,29443838
30-Sep-20,11.84,12.01,11.79,11.93,21933835
29-Sep-20,12.10,12.21,11.75,11.75,33913999
28-Sep-20,12.35,12.73,12.06,12.10,41408692
25-Sep-20,12.23,12.26,12.09,12.25,16797480
24-Sep-20,11.99,12.40,11.90,12.26,33032734
23-Sep-20,12.31,12.31,11.93,11.95,31757145
22-Sep-20,12.24,12.46,12.11,12.29,20321754

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRSR6

cotações, gráficos e mais...