Cotação atual, histórico e gráfico do papel: BRSR6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,05% | 0,01 | 22,07 | 22,06 | 21,75 | 22,22 | 29M | 6.538 |
| 17/10/2019 | 0,23% | 0,05 | 22,06 | 22,02 | 21,75 | 22,30 | 19M | 5.297 |
| 16/10/2019 | 1,20% | 0,26 | 22,01 | 21,85 | 21,37 | 22,22 | 19M | 4.789 |
| 15/10/2019 | -0,55% | -0,12 | 21,75 | 21,87 | 21,62 | 21,99 | 14M | 3.512 |
| 14/10/2019 | 0,37% | 0,08 | 21,87 | 21,79 | 21,60 | 22,03 | 21M | 3.561 |
| 11/10/2019 | 2,40% | 0,51 | 21,79 | 21,50 | 21,37 | 21,86 | 27M | 4.890 |
| 10/10/2019 | -0,14% | -0,03 | 21,28 | 21,30 | 21,20 | 21,72 | 18M | 4.465 |
| 09/10/2019 | 3,60% | 0,74 | 21,31 | 20,85 | 20,73 | 21,31 | 26M | 6.105 |
| 08/10/2019 | -1,11% | -0,23 | 20,57 | 20,93 | 20,50 | 21,09 | 35M | 7.382 |
| 07/10/2019 | -3,12% | -0,67 | 20,80 | 21,55 | 20,78 | 21,61 | 42M | 7.782 |
| 04/10/2019 | -1,42% | -0,31 | 21,47 | 21,90 | 21,36 | 21,90 | 34M | 7.147 |
| 03/10/2019 | -0,95% | -0,21 | 21,78 | 22,01 | 21,56 | 22,38 | 30M | 6.437 |
| 02/10/2019 | -1,70% | -0,38 | 21,99 | 22,20 | 21,82 | 22,24 | 17M | 3.339 |
| 01/10/2019 | -0,80% | -0,18 | 22,37 | 22,50 | 22,12 | 22,50 | 31M | 7.071 |
| 30/09/2019 | -0,40% | -0,09 | 22,55 | 22,63 | 22,41 | 22,77 | 18M | 3.473 |
| 27/09/2019 | 0,62% | 0,14 | 22,64 | 22,50 | 22,30 | 22,85 | 18M | 3.857 |
| 26/09/2019 | 0,45% | 0,10 | 22,50 | 22,49 | 22,31 | 22,72 | 22M | 4.415 |
| 25/09/2019 | -1,93% | -0,44 | 22,40 | 22,85 | 22,08 | 22,88 | 25M | 5.637 |
| 24/09/2019 | -3,22% | -0,76 | 22,84 | 23,51 | 22,78 | 23,69 | 32M | 6.220 |
| 23/09/2019 | -1,30% | -0,31 | 23,60 | 24,00 | 23,48 | 24,07 | 17M | 4.591 |
| 20/09/2019 | -1,40% | -0,34 | 23,91 | 24,22 | 23,60 | 24,26 | 53M | 11.073 |
| 19/09/2019 | 2,75% | 0,65 | 24,25 | 23,21 | 23,08 | 24,36 | 91M | 14.138 |
| 18/09/2019 | 7,37% | 1,62 | 23,60 | 22,40 | 22,07 | 23,60 | 89M | 9.015 |
| 17/09/2019 | 3,92% | 0,83 | 21,98 | 21,20 | 21,04 | 21,98 | 87M | 9.112 |
| 16/09/2019 | -4,30% | -0,95 | 21,15 | 22,19 | 21,08 | 22,21 | 56M | 8.494 |
| 13/09/2019 | -2,43% | -0,55 | 22,10 | 22,72 | 22,04 | 22,82 | 31M | 8.191 |
| 12/09/2019 | -3,04% | -0,71 | 22,65 | 23,55 | 22,53 | 23,63 | 51M | 8.348 |
| 11/09/2019 | 1,57% | 0,36 | 23,36 | 23,05 | 23,04 | 23,50 | 26M | 5.026 |
| 10/09/2019 | -2,79% | -0,66 | 23,00 | 23,49 | 22,70 | 23,49 | 36M | 8.613 |
| 09/09/2019 | 3,27% | 0,75 | 23,66 | 23,10 | 23,10 | 23,91 | 44M | 9.659 |
| 06/09/2019 | 2,74% | 0,61 | 22,91 | 22,38 | 22,19 | 23,06 | 36M | 6.971 |
| 05/09/2019 | 0,00% | 0,00 | 22,30 | 22,36 | 22,23 | 22,80 | 23M | 4.938 |
| 04/09/2019 | -0,31% | -0,07 | 22,30 | 22,43 | 22,21 | 22,57 | 23M | 5.102 |
| 03/09/2019 | 1,50% | 0,33 | 22,37 | 22,03 | 21,80 | 22,45 | 24M | 5.277 |
| 02/09/2019 | -2,61% | -0,59 | 22,04 | 22,70 | 21,90 | 22,78 | 26M | 6.796 |
| 30/08/2019 | 3,95% | 0,86 | 22,63 | 21,93 | 21,68 | 22,63 | 38M | 5.311 |
| 29/08/2019 | 2,64% | 0,56 | 21,77 | 21,43 | 21,21 | 21,81 | 19M | 4.856 |
| 28/08/2019 | 0,52% | 0,11 | 21,21 | 21,14 | 20,78 | 21,34 | 20M | 4.706 |
| 27/08/2019 | 0,67% | 0,14 | 21,10 | 21,00 | 20,82 | 21,50 | 32M | 8.860 |
| 26/08/2019 | -1,32% | -0,28 | 20,96 | 21,31 | 20,77 | 21,50 | 32M | 3.595 |
| 23/08/2019 | -3,23% | -0,71 | 21,24 | 21,82 | 21,20 | 21,92 | 16M | 3.894 |
| 22/08/2019 | -0,81% | -0,18 | 21,95 | 22,15 | 21,80 | 22,25 | 15M | 4.250 |
| 21/08/2019 | 1,56% | 0,34 | 22,13 | 22,16 | 21,76 | 22,32 | 40M | 9.395 |
| 20/08/2019 | -1,09% | -0,24 | 21,79 | 22,06 | 21,40 | 22,06 | 18M | 4.909 |
| 19/08/2019 | 0,14% | 0,03 | 22,03 | 22,18 | 21,79 | 22,38 | 21M | 5.167 |
| 16/08/2019 | 0,73% | 0,16 | 22,00 | 22,04 | 21,66 | 22,22 | 19M | 4.855 |
| 15/08/2019 | -1,44% | -0,32 | 21,84 | 22,37 | 21,40 | 22,37 | 26M | 6.790 |
| 14/08/2019 | -2,72% | -0,62 | 22,16 | 22,81 | 21,89 | 22,83 | 59M | 10.369 |
| 13/08/2019 | -3,39% | -0,80 | 22,78 | 23,71 | 22,76 | 23,72 | 40M | 8.939 |
| 12/08/2019 | -1,13% | -0,27 | 23,58 | 23,43 | 23,22 | 23,84 | 44M | 4.844 |
| 09/08/2019 | -1,36% | -0,33 | 23,85 | 24,34 | 23,85 | 24,45 | 22M | 5.759 |
| 08/08/2019 | -0,37% | -0,09 | 24,18 | 24,30 | 23,92 | 24,42 | 31M | 7.737 |
| 07/08/2019 | 1,63% | 0,39 | 24,27 | 23,87 | 23,38 | 24,27 | 20M | 4.666 |
| 06/08/2019 | 4,01% | 0,92 | 23,88 | 23,12 | 22,99 | 23,88 | 17M | 4.826 |
| 05/08/2019 | -1,67% | -0,39 | 22,96 | 23,30 | 22,80 | 23,31 | 25M | 6.897 |
| 02/08/2019 | -1,39% | -0,33 | 23,35 | 23,56 | 23,03 | 23,60 | 26M | 5.227 |
| 01/08/2019 | 0,72% | 0,17 | 23,68 | 23,74 | 23,36 | 24,05 | 30M | 7.924 |
| 31/07/2019 | -2,57% | -0,62 | 23,51 | 24,15 | 23,40 | 24,28 | 44M | 9.700 |
| 30/07/2019 | -3,98% | -1,00 | 24,13 | 25,14 | 23,96 | 25,14 | 36M | 6.874 |
| 29/07/2019 | 1,41% | 0,35 | 25,13 | 24,79 | 24,56 | 25,13 | 18M | 4.177 |
| 26/07/2019 | -0,28% | -0,07 | 24,78 | 25,02 | 24,29 | 25,14 | 22M | 4.807 |
| 25/07/2019 | -1,39% | -0,35 | 24,85 | 25,20 | 24,43 | 25,34 | 31M | 6.433 |
| 24/07/2019 | 0,96% | 0,24 | 25,20 | 24,96 | 24,96 | 25,65 | 28M | 5.260 |
| 23/07/2019 | 1,01% | 0,25 | 24,96 | 24,80 | 24,49 | 25,00 | 31M | 5.225 |
| 22/07/2019 | -0,36% | -0,09 | 24,71 | 24,78 | 24,61 | 25,19 | 21M | 4.278 |
| 19/07/2019 | 0,45% | 0,11 | 24,80 | 24,71 | 24,38 | 24,93 | 25M | 6.750 |
| 18/07/2019 | 1,11% | 0,27 | 24,69 | 24,38 | 24,25 | 24,69 | 24M | 4.682 |
| 17/07/2019 | 1,08% | 0,26 | 24,42 | 24,24 | 24,23 | 24,84 | 23M | 4.827 |
| 16/07/2019 | -1,39% | -0,34 | 24,16 | 24,55 | 24,10 | 24,67 | 31M | 6.362 |
| 15/07/2019 | -0,93% | -0,23 | 24,50 | 24,71 | 24,26 | 24,98 | 39M | 7.992 |
| 12/07/2019 | -1,87% | -0,47 | 24,73 | 25,17 | 24,48 | 25,52 | 36M | 8.121 |
| 11/07/2019 | -1,02% | -0,26 | 25,20 | 25,50 | 25,01 | 25,75 | 27M | 4.913 |
| 10/07/2019 | 1,96% | 0,49 | 25,46 | 25,01 | 24,97 | 25,79 | 34M | 7.788 |
| 08/07/2019 | -0,48% | -0,12 | 24,97 | 25,10 | 24,81 | 25,10 | 20M | 3.909 |
| 05/07/2019 | 3,38% | 0,82 | 25,09 | 24,45 | 24,15 | 25,09 | 28M | 4.585 |
| 04/07/2019 | 2,41% | 0,57 | 24,27 | 23,86 | 23,82 | 24,48 | 25M | 4.313 |
| 03/07/2019 | 1,07% | 0,25 | 23,70 | 23,54 | 23,22 | 23,94 | 20M | 4.346 |
| 02/07/2019 | -0,64% | -0,15 | 23,45 | 23,65 | 23,25 | 23,74 | 31M | 6.232 |
| 01/07/2019 | -0,63% | -0,15 | 23,60 | 23,94 | 23,33 | 24,15 | 34M | 7.245 |
| 28/06/2019 | 1,11% | 0,26 | 23,75 | 23,50 | 23,46 | 23,98 | 35M | 6.259 |
| 27/06/2019 | 0,73% | 0,17 | 23,49 | 23,38 | 23,12 | 23,68 | 19M | 3.962 |
| 26/06/2019 | -0,77% | -0,18 | 23,32 | 23,79 | 23,17 | 23,86 | 33M | 7.164 |
| 25/06/2019 | -2,69% | -0,65 | 23,50 | 24,10 | 23,31 | 24,14 | 32M | 6.071 |
| 24/06/2019 | 2,81% | 0,66 | 24,15 | 23,50 | 23,32 | 24,60 | 25M | 6.053 |
| 21/06/2019 | 2,13% | 0,49 | 23,49 | 23,00 | 22,91 | 23,49 | 27M | 5.808 |
| 19/06/2019 | 0,70% | 0,16 | 23,00 | 22,92 | 22,61 | 23,19 | 19M | 3.244 |
| 18/06/2019 | 2,88% | 0,64 | 22,84 | 22,47 | 22,46 | 23,17 | 23M | 5.247 |
| 17/06/2019 | 0,68% | 0,15 | 22,20 | 22,04 | 21,81 | 22,36 | 30M | 7.160 |
| 14/06/2019 | -2,86% | -0,65 | 22,05 | 22,83 | 21,82 | 22,83 | 48M | 8.503 |
| 13/06/2019 | -3,49% | -0,82 | 22,70 | 23,51 | 22,59 | 23,72 | 41M | 8.097 |
| 12/06/2019 | -2,41% | -0,58 | 23,52 | 23,87 | 23,01 | 23,89 | 127M | 11.562 |
| 11/06/2019 | 0,67% | 0,16 | 24,10 | 23,94 | 23,86 | 24,23 | 23M | 3.264 |
| 10/06/2019 | 0,21% | 0,05 | 23,94 | 23,91 | 23,50 | 24,22 | 12M | 2.788 |
| 07/06/2019 | -0,04% | -0,01 | 23,89 | 23,90 | 23,80 | 24,33 | 8M | 1.969 |
| 06/06/2019 | 2,14% | 0,50 | 23,90 | 23,59 | 23,45 | 24,10 | 11M | 2.822 |
| 05/06/2019 | -1,47% | -0,35 | 23,40 | 23,86 | 23,25 | 23,99 | 17M | 5.081 |
| 04/06/2019 | -1,25% | -0,30 | 23,75 | 24,16 | 23,75 | 24,36 | 22M | 4.564 |
| 03/06/2019 | 1,26% | 0,30 | 24,05 | 23,75 | 23,73 | 24,28 | 23M | 5.494 |
| 31/05/2019 | 0,64% | 0,15 | 23,75 | 23,69 | 23,40 | 23,87 | 14M | 3.107 |
| 30/05/2019 | 0,04% | 0,01 | 23,60 | 23,65 | 23,43 | 23,79 | 41M | 4.364 |
| 29/05/2019 | -1,75% | -0,42 | 23,59 | 23,95 | 23,59 | 24,14 | 23M | 4.173 |
Date,Open,High,Low,Close,Volume
18-Oct-19,22.06,22.22,21.75,22.07,28709484
17-Oct-19,22.02,22.30,21.75,22.06,19001892
16-Oct-19,21.85,22.22,21.37,22.01,19059921
15-Oct-19,21.87,21.99,21.62,21.75,14053263
14-Oct-19,21.79,22.03,21.60,21.87,20796005
11-Oct-19,21.50,21.86,21.37,21.79,26526303
10-Oct-19,21.30,21.72,21.20,21.28,17793859
09-Oct-19,20.85,21.31,20.73,21.31,26105242
08-Oct-19,20.93,21.09,20.50,20.57,34864577
07-Oct-19,21.55,21.61,20.78,20.80,41869338
04-Oct-19,21.90,21.90,21.36,21.47,33663127
03-Oct-19,22.01,22.38,21.56,21.78,30354729
02-Oct-19,22.20,22.24,21.82,21.99,17038681
01-Oct-19,22.50,22.50,22.12,22.37,30602951
30-Sep-19,22.63,22.77,22.41,22.55,17724126
27-Sep-19,22.50,22.85,22.30,22.64,18204996
26-Sep-19,22.49,22.72,22.31,22.50,21519026
25-Sep-19,22.85,22.88,22.08,22.40,24701192
24-Sep-19,23.51,23.69,22.78,22.84,31650796
23-Sep-19,24.00,24.07,23.48,23.60,17063563
20-Sep-19,24.22,24.26,23.60,23.91,52537873
19-Sep-19,23.21,24.36,23.08,24.25,90543748
18-Sep-19,22.40,23.60,22.07,23.60,89110484
17-Sep-19,21.20,21.98,21.04,21.98,86768794
16-Sep-19,22.19,22.21,21.08,21.15,56381357
13-Sep-19,22.72,22.82,22.04,22.10,31313451
12-Sep-19,23.55,23.63,22.53,22.65,51468909
11-Sep-19,23.05,23.50,23.04,23.36,25948838
10-Sep-19,23.49,23.49,22.70,23.00,36230973
09-Sep-19,23.10,23.91,23.10,23.66,44086655
06-Sep-19,22.38,23.06,22.19,22.91,35598257
05-Sep-19,22.36,22.80,22.23,22.30,22994020
04-Sep-19,22.43,22.57,22.21,22.30,22617141
03-Sep-19,22.03,22.45,21.80,22.37,24454689
02-Sep-19,22.70,22.78,21.90,22.04,25699319
30-Aug-19,21.93,22.63,21.68,22.63,37603843
29-Aug-19,21.43,21.81,21.21,21.77,19449994
28-Aug-19,21.14,21.34,20.78,21.21,20264957
27-Aug-19,21.00,21.50,20.82,21.10,32167520
26-Aug-19,21.31,21.50,20.77,20.96,31667946
23-Aug-19,21.82,21.92,21.20,21.24,16227329
22-Aug-19,22.15,22.25,21.80,21.95,14728930
21-Aug-19,22.16,22.32,21.76,22.13,40347149
20-Aug-19,22.06,22.06,21.40,21.79,17743111
19-Aug-19,22.18,22.38,21.79,22.03,21468418
16-Aug-19,22.04,22.22,21.66,22.00,18703768
15-Aug-19,22.37,22.37,21.40,21.84,26229947
14-Aug-19,22.81,22.83,21.89,22.16,59379019
13-Aug-19,23.71,23.72,22.76,22.78,40418128
12-Aug-19,23.43,23.84,23.22,23.58,44179571
09-Aug-19,24.34,24.45,23.85,23.85,22373537
08-Aug-19,24.30,24.42,23.92,24.18,31421163
07-Aug-19,23.87,24.27,23.38,24.27,19776765
06-Aug-19,23.12,23.88,22.99,23.88,16829334
05-Aug-19,23.30,23.31,22.80,22.96,24657249
02-Aug-19,23.56,23.60,23.03,23.35,26141027
01-Aug-19,23.74,24.05,23.36,23.68,29603680
31-Jul-19,24.15,24.28,23.40,23.51,43643017
30-Jul-19,25.14,25.14,23.96,24.13,35761549
29-Jul-19,24.79,25.13,24.56,25.13,17828212
26-Jul-19,25.02,25.14,24.29,24.78,21552035
25-Jul-19,25.20,25.34,24.43,24.85,31010094
24-Jul-19,24.96,25.65,24.96,25.20,27980919
23-Jul-19,24.80,25.00,24.49,24.96,30974057
22-Jul-19,24.78,25.19,24.61,24.71,20797920
19-Jul-19,24.71,24.93,24.38,24.80,25408390
18-Jul-19,24.38,24.69,24.25,24.69,23670944
17-Jul-19,24.24,24.84,24.23,24.42,22814652
16-Jul-19,24.55,24.67,24.10,24.16,30842985
15-Jul-19,24.71,24.98,24.26,24.50,38765127
12-Jul-19,25.17,25.52,24.48,24.73,36060923
11-Jul-19,25.50,25.75,25.01,25.20,26691068
10-Jul-19,25.01,25.79,24.97,25.46,34307899
08-Jul-19,25.10,25.10,24.81,24.97,19597141
05-Jul-19,24.45,25.09,24.15,25.09,27584884
04-Jul-19,23.86,24.48,23.82,24.27,25357575
03-Jul-19,23.54,23.94,23.22,23.70,20009404
02-Jul-19,23.65,23.74,23.25,23.45,30989382
01-Jul-19,23.94,24.15,23.33,23.60,33590735
28-Jun-19,23.50,23.98,23.46,23.75,34844584
27-Jun-19,23.38,23.68,23.12,23.49,18687434
26-Jun-19,23.79,23.86,23.17,23.32,33046811
25-Jun-19,24.10,24.14,23.31,23.50,31583282
24-Jun-19,23.50,24.60,23.32,24.15,25410005
21-Jun-19,23.00,23.49,22.91,23.49,26583146
19-Jun-19,22.92,23.19,22.61,23.00,18912427
18-Jun-19,22.47,23.17,22.46,22.84,23205977
17-Jun-19,22.04,22.36,21.81,22.20,30455522
14-Jun-19,22.83,22.83,21.82,22.05,47518922
13-Jun-19,23.51,23.72,22.59,22.70,41411032
12-Jun-19,23.87,23.89,23.01,23.52,126940411
11-Jun-19,23.94,24.23,23.86,24.10,22643991
10-Jun-19,23.91,24.22,23.50,23.94,12479594
07-Jun-19,23.90,24.33,23.80,23.89,7991562
06-Jun-19,23.59,24.10,23.45,23.90,10768937
05-Jun-19,23.86,23.99,23.25,23.40,17275049
04-Jun-19,24.16,24.36,23.75,23.75,21592424
03-Jun-19,23.75,24.28,23.73,24.05,23221676
31-May-19,23.69,23.87,23.40,23.75,13877415
30-May-19,23.65,23.79,23.43,23.60,40926468
29-May-19,23.95,24.14,23.59,23.59,22838618
28-May-19,23.27,24.01,23.16,24.01,22838618
27-May-19,22.80,23.34,22.80,23.23,22838618
24-May-19,23.30,23.40,22.79,22.79,22838618
23-May-19,23.00,23.34,22.80,23.18,22838618
22-May-19,22.93,23.41,22.90,23.06,22838618
21-May-19,22.47,23.03,22.32,22.97,22838618
20-May-19,21.55,22.19,21.24,22.19,22838618
17-May-19,22.19,22.19,20.91,21.34,22838618
16-May-19,23.24,23.27,22.30,22.43,22838618
15-May-19,23.89,24.10,23.07,23.20,22838618
14-May-19,24.75,24.90,23.83,23.90,22838618
13-May-19,24.50,24.70,23.94,24.30,22838618
10-May-19,24.85,24.94,24.31,24.89,22838618
09-May-19,24.54,24.99,24.51,24.94,22838618
08-May-19,24.31,25.00,24.31,24.80,22838618
07-May-19,24.31,24.47,23.78,24.30,22838618
06-May-19,24.28,24.55,24.05,24.55,22838618
03-May-19,24.47,24.69,24.26,24.67,22838618
02-May-19,24.10,24.38,23.86,24.35,22838618
30-Apr-19,23.79,24.42,23.46,24.42,22838618
29-Apr-19,23.41,23.73,23.32,23.62,22838618
26-Apr-19,23.44,24.00,23.38,23.38,22838618
25-Apr-19,22.95,23.66,22.76,23.44,22838618
24-Apr-19,23.47,23.47,22.76,22.96,22838618
23-Apr-19,23.30,23.56,23.17,23.29,22838618
22-Apr-19,22.98,23.33,22.73,23.18,22838618
18-Apr-19,23.02,23.43,22.74,22.93,22838618
17-Apr-19,23.27,23.59,22.91,23.00,22838618
16-Apr-19,23.23,23.71,23.10,23.30,22838618
15-Apr-19,23.47,23.61,23.11,23.20,22838618
12-Apr-19,23.64,24.06,23.06,23.45,22838618
11-Apr-19,24.28,24.68,23.65,23.84,22838618
10-Apr-19,23.76,24.23,23.69,24.21,22838618
*exoneração de responsabilidade