ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: brsr6

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/07/20240,59%0,0711,9111,9011,8212,0615M4.746
15/07/20240,34%0,0411,8411,8011,7111,889M3.550
12/07/2024-1,09%-0,1311,8011,9311,7011,969M2.752
11/07/20241,97%0,2311,9311,6911,6912,0118M4.630
10/07/2024-1,18%-0,1411,7011,8611,6211,8750M6.858
09/07/2024-1,17%-0,1411,8412,0011,5112,0036M6.392
08/07/20243,90%0,4511,9811,8211,6912,0830M6.222
05/07/2024-1,45%-0,1711,5311,7011,4611,709M3.478
04/07/20242,54%0,2911,7011,4411,4311,7911M3.904
03/07/20240,44%0,0511,4111,3611,3611,559M3.207
02/07/20240,09%0,0111,3611,2711,2711,4413M5.353
01/07/20240,00%0,0011,3511,3411,2511,4424M7.632
28/06/2024-0,35%-0,0411,3511,4011,3011,5214M4.050
27/06/20241,97%0,2211,3911,2411,1711,4634M6.051
26/06/2024-0,27%-0,0311,1711,2011,0411,2310M3.638
25/06/20240,00%0,0011,2011,1411,1011,3116M4.115
24/06/20241,91%0,2111,2011,0010,9711,2817M4.553
21/06/2024-1,26%-0,1410,9911,1010,8611,1322M5.849
20/06/20240,91%0,1011,1311,1011,0011,3017M3.484
19/06/20241,19%0,1311,0310,8210,7411,0313M2.970
18/06/20240,74%0,0810,9010,8010,7310,9314M2.979
17/06/2024-1,64%-0,1810,8210,8510,7410,9510M3.803
14/06/20240,64%0,0711,0010,9510,8711,0611M2.807
13/06/2024-0,36%-0,0410,9310,9210,8711,0816M4.928
12/06/2024-1,17%-0,1310,9711,1810,9011,2414M5.397
11/06/20241,74%0,1911,1010,9510,8411,1819M4.862
10/06/2024-0,64%-0,0710,9111,0110,8411,0211M3.508
07/06/2024-1,08%-0,1210,9811,0810,9611,1515M3.303
06/06/2024-0,27%-0,0311,1011,1811,0711,2612M3.679
05/06/2024-1,59%-0,1811,1311,3611,0611,3620M5.590
04/06/2024-1,14%-0,1311,3111,4411,2711,5317M5.164
03/06/20245,05%0,5511,4410,9010,9011,4779M9.918
31/05/2024-1,98%-0,2210,8911,1110,8911,1635M4.767
29/05/2024-0,80%-0,0911,1111,1411,0111,149M2.108
28/05/2024-0,80%-0,0911,2011,3011,1111,4811M2.314
27/05/20241,16%0,1311,2911,1611,1611,339M2.032
24/05/2024-1,24%-0,1411,1611,2811,1111,3712M2.469
23/05/2024-1,65%-0,1911,3011,6011,2011,6015M4.238
22/05/2024-1,79%-0,2111,4911,7111,4811,7114M3.365
21/05/20241,47%0,1711,7011,5311,4611,7720M3.573
20/05/2024-0,35%-0,0411,5311,5911,4411,7915M3.039
17/05/2024-1,03%-0,1211,5711,7111,5611,9823M5.626
16/05/20243,36%0,3811,6911,3111,3111,9547M8.555
15/05/20244,72%0,5111,3110,7010,6811,3850M8.604
14/05/2024-0,37%-0,0410,8010,8210,7110,9825M4.676
13/05/2024-2,69%-0,3010,8411,0910,7311,1439M7.874
10/05/2024-0,45%-0,0511,1411,1811,0811,3320M4.398
09/05/2024-1,32%-0,1511,1911,3111,0511,3128M5.617
08/05/20240,80%0,0911,3411,2510,9511,6069M12.766
07/05/2024-7,41%-0,9011,2512,1411,2112,1569M11.600
06/05/2024-3,34%-0,4212,1512,0011,7012,4394M14.274
03/05/2024-0,32%-0,0412,5712,6712,4812,9020M3.487
02/05/20240,08%0,0112,6112,3812,3412,6911M3.229
30/04/2024-0,55%-0,0712,6012,6712,4512,9931M8.307
29/04/20241,44%0,1812,6712,5312,4712,6715M2.489
26/04/20241,22%0,1512,4912,4512,4512,6012M4.050
25/04/2024-2,06%-0,2612,3412,6312,3312,6313M5.309
24/04/20240,40%0,0512,6012,5512,4512,7715M3.928
23/04/2024-0,16%-0,0212,5512,5712,4812,648M1.817
22/04/20241,37%0,1712,5712,3712,3712,6310M2.684
19/04/20240,49%0,0612,4012,3412,2812,4715M3.325
18/04/2024-0,64%-0,0812,3412,4212,3312,6412M3.016
17/04/2024-1,51%-0,1912,4212,7012,3312,8528M7.263
16/04/2024-1,02%-0,1312,6112,7112,4712,7429M7.269
15/04/2024-2,82%-0,3712,7413,1012,7313,1132M7.794
12/04/2024-1,65%-0,2213,1113,3313,0513,4414M4.016
11/04/2024-0,07%-0,0113,3313,3413,1213,4714M3.336
10/04/2024-0,74%-0,1013,3413,4813,2813,4822M6.800
09/04/2024-0,22%-0,0313,4413,4713,3313,517M2.496
08/04/20240,75%0,1013,4713,3713,3513,5910M3.296
05/04/2024-0,37%-0,0513,3713,3513,3213,5310M3.111
04/04/20241,51%0,2013,4213,2713,2513,4616M3.833
03/04/20240,46%0,0613,2213,2212,9813,3221M5.402
02/04/2024-0,08%-0,0113,1613,0913,0513,2516M4.495
01/04/2024-1,35%-0,1813,1713,3713,0313,4823M6.152
28/03/2024-1,40%-0,1913,3513,5513,3013,5815M4.251
27/03/20241,73%0,2313,5413,3213,2513,6020M6.996
26/03/2024-1,33%-0,1813,3113,4913,2813,5518M4.376
25/03/2024-1,32%-0,1813,4913,6713,4313,8315M3.446
22/03/2024-2,36%-0,3313,6713,9413,4614,0326M8.100
21/03/2024-3,45%-0,5014,0014,4113,8814,4833M7.418
20/03/2024-1,49%-0,2214,5014,7514,0914,8135M5.960
19/03/2024-2,45%-0,3714,7214,9014,5014,9823M2.992
18/03/20241,00%0,1515,0914,7314,7315,0917M3.268
15/03/2024-0,40%-0,0614,9414,9114,8515,0415M3.296
14/03/2024-0,53%-0,0815,0015,0814,9015,248M3.123
13/03/20240,27%0,0415,0814,9314,9015,1913M3.059
12/03/20240,20%0,0315,0415,0414,9015,0810M2.347
11/03/2024-0,13%-0,0215,0114,9814,8515,149M2.493
08/03/20240,67%0,1015,0314,9014,7215,0510M2.731
07/03/20240,00%0,0014,9314,9914,8815,0111M3.260
06/03/20240,54%0,0814,9314,9314,8015,1014M4.099
05/03/20240,13%0,0214,8514,8414,6214,9323M6.091
04/03/2024-0,54%-0,0814,8314,9314,7915,1727M5.133
01/03/2024-3,37%-0,5214,9115,1114,6015,1556M9.176
29/02/2024-1,15%-0,1815,4315,5215,2515,7022M6.089
28/02/20241,30%0,2015,6115,4315,3915,7321M5.712
27/02/20241,31%0,2015,4115,2515,2115,4312M4.361
26/02/20240,60%0,0915,2115,0915,0315,218M2.302
23/02/2024-1,63%-0,2515,1215,3315,0215,3513M3.328
22/02/20240,00%0,0015,3715,4515,1615,4510M2.880
21/02/2024-0,52%-0,0815,3715,4515,3015,4812M2.705
20/02/20242,59%0,3915,4515,0415,0215,4820M4.417
19/02/20240,94%0,1415,0614,7414,7115,109M2.581
16/02/20240,00%0,0014,9214,8914,6415,029M2.791
15/02/20241,36%0,2014,9214,7114,6615,0918M3.688
14/02/2024-2,06%-0,3114,7214,9514,6014,9515M3.423
09/02/20248,05%1,1215,0314,0013,9515,2755M10.794
08/02/2024-4,73%-0,6913,9114,6013,8714,6516M3.983
07/02/20240,34%0,0514,6014,4914,3414,6014M3.606
06/02/2024-0,89%-0,1314,5514,6414,4614,8015M4.189
05/02/2024-1,08%-0,1614,6814,7514,6114,9018M5.068
02/02/20240,47%0,0714,8414,8114,6014,9834M5.611
01/02/20240,14%0,0214,7714,8014,5714,9360M9.815
31/01/20242,93%0,4214,7514,3914,3214,7832M5.288
30/01/2024-0,83%-0,1214,3314,4314,2414,4813M3.299
29/01/20240,35%0,0514,4514,4014,1914,4819M5.104
26/01/20240,98%0,1414,4014,2614,1914,4013M3.457
25/01/20240,85%0,1214,2614,1114,1014,4014M4.360
24/01/20241,65%0,2314,1413,9913,9814,2821M4.677
23/01/20242,81%0,3813,9113,5613,4514,0016M4.240
22/01/2024-3,08%-0,4313,5313,9313,4413,9317M4.693
19/01/20240,50%0,0713,9613,8913,7813,9622M5.845
18/01/20241,91%0,2613,8913,6413,4613,8919M6.323
17/01/20241,41%0,1913,6313,4013,2313,6920M5.685
16/01/2024-1,90%-0,2613,4413,6013,3713,6712M4.377
15/01/2024-0,15%-0,0213,7013,7013,5813,7710M2.874
12/01/20240,51%0,0713,7213,6513,5513,7916M4.356
11/01/20241,19%0,1613,6513,5613,3913,7415M4.027
10/01/20240,37%0,0513,4913,4413,2713,5719M4.220
09/01/20240,00%0,0013,4413,4013,2713,4511M3.062
08/01/20241,51%0,2013,4413,2413,0613,4715M3.666
05/01/20243,28%0,4213,2412,8512,7113,2919M4.794
04/01/2024--12,8212,9412,6512,9716M3.929


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito