papéis
login
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
27/10/2020-2,37%-0,3112,7913,1612,6813,2528M7.406
26/10/2020-0,83%-0,1113,1013,1512,8513,2817M4.623
23/10/20200,38%0,0513,2113,1813,0513,3728M6.095
22/10/20202,33%0,3013,1612,9012,8713,1626M5.943
21/10/20202,23%0,2812,8612,6112,5913,0336M9.320
20/10/20203,97%0,4812,5812,2012,1612,6250M14.651
19/10/20201,00%0,1212,1012,0412,0012,2330M9.118
16/10/2020-1,80%-0,2211,9812,2411,9512,2935M9.009
15/10/2020-0,33%-0,0412,2012,1512,0112,2320M6.052
14/10/20200,49%0,0612,2412,2112,1612,3323M4.338
13/10/2020-2,56%-0,3212,1812,6012,1712,6035M11.452
09/10/20200,89%0,1112,5012,3312,2812,7343M10.110
08/10/20204,91%0,5812,3911,8211,8012,4265M18.291
07/10/2020-1,17%-0,1411,8111,9811,7812,0335M11.186
06/10/2020-0,67%-0,0811,9512,1411,8812,2241M9.351
05/10/2020-1,64%-0,2012,0312,3111,9112,3435M10.980
02/10/20202,77%0,3312,2311,8611,7812,2741M14.898
01/10/2020-0,25%-0,0311,9011,9811,7612,0529M8.310
30/09/20201,53%0,1811,9311,8411,7912,0122M8.134
29/09/2020-2,89%-0,3511,7512,1011,7512,2134M11.784
28/09/2020-1,22%-0,1512,1012,3512,0612,7341M13.237
25/09/2020-0,08%-0,0112,2512,2312,0912,2617M3.406
24/09/20202,59%0,3112,2611,9911,9012,4033M7.578
23/09/2020-2,77%-0,3411,9512,3111,9312,3132M10.048
22/09/20200,66%0,0812,2912,2412,1112,4620M7.033
21/09/2020-1,85%-0,2312,2112,2011,9812,3227M8.691
18/09/2020-1,19%-0,1512,4412,5912,2612,6135M11.614
17/09/20200,16%0,0212,5912,5312,4412,6522M7.606
16/09/2020-1,33%-0,1712,5712,7712,5512,8439M14.426
15/09/2020-0,39%-0,0512,7412,9312,6513,0743M9.313
14/09/2020-1,08%-0,1412,7913,0112,7613,0953M13.187
11/09/2020-2,05%-0,2712,9313,3512,8213,3541M11.559
10/09/2020-2,51%-0,3413,2013,5313,2013,7717M5.539
09/09/20200,15%0,0213,5413,5513,5413,8225M6.111
08/09/2020-1,17%-0,1613,5213,6013,4113,7133M9.913
04/09/20201,18%0,1613,6813,6013,4013,8349M14.703
03/09/20201,20%0,1613,5213,3913,3113,8830M7.556
02/09/20200,68%0,0913,3613,3913,1913,4220M5.610
01/09/20201,14%0,1513,2713,2813,1313,2929M12.126
31/08/2020-2,67%-0,3613,1213,4813,0113,5840M11.841
28/08/20201,05%0,1413,4813,3513,3513,6027M7.892
27/08/2020-0,15%-0,0213,3413,3613,2213,6135M9.030
26/08/2020-1,98%-0,2713,3613,6013,1713,7220M5.300
25/08/2020-0,44%-0,0613,6313,7713,5513,8619M5.505
24/08/20201,18%0,1613,6913,5813,5613,9824M6.342
21/08/20201,20%0,1613,5313,4013,2413,5313M3.864
20/08/20200,00%0,0013,3713,2013,0013,3716M4.693
19/08/2020-1,69%-0,2313,3713,6613,3513,7718M5.727
18/08/20202,56%0,3413,6013,4613,3613,6214M4.224
17/08/2020-2,71%-0,3713,2613,6313,1613,7126M6.669
14/08/2020-1,23%-0,1713,6313,8313,6313,9222M4.516
13/08/2020-3,43%-0,4913,8014,2813,8014,4048M12.753
12/08/2020-0,76%-0,1114,2914,4014,0314,4063M11.900
11/08/20201,48%0,2114,4014,2414,2414,5025M6.404
10/08/20200,42%0,0614,1914,1914,0714,2922M7.341
07/08/20200,36%0,0514,1313,9813,8414,2926M5.797
06/08/20202,47%0,3414,0813,8013,6814,2324M7.185
05/08/2020-1,22%-0,1713,7414,0313,5814,1331M6.647
04/08/2020-2,04%-0,2913,9114,1913,7714,3136M8.880
03/08/2020-0,42%-0,0614,2014,4114,1314,4526M7.659
31/07/2020-4,49%-0,6714,2614,8514,2514,9032M7.293
30/07/20202,97%0,4314,9314,4014,2315,0042M8.214
29/07/20200,69%0,1014,5014,4714,4014,6431M6.885
28/07/2020-0,48%-0,0714,4014,4714,4014,8325M5.953
27/07/20201,40%0,2014,4714,3714,2514,5923M6.763
24/07/2020-1,11%-0,1614,2714,3014,0814,4823M6.442
23/07/2020-2,70%-0,4014,4314,8514,3814,9225M6.769
22/07/2020-1,46%-0,2214,8315,1514,6215,1626M6.244
21/07/20201,07%0,1615,0515,1914,9015,2551M6.274
20/07/20200,61%0,0914,8914,8014,7215,0019M5.176
17/07/2020-0,20%-0,0314,8015,0014,7815,0835M9.500
16/07/2020-3,83%-0,5914,8315,2514,8215,3037M8.364
15/07/20206,64%0,9615,4214,6814,5715,4871M13.493
14/07/2020-0,96%-0,1414,4614,6114,3214,7122M5.232
13/07/20201,60%0,2314,6014,4514,4114,8665M10.105
10/07/20200,63%0,0914,3714,2814,1314,3726M7.608
09/07/2020-1,59%-0,2314,2814,5414,2014,6126M8.763
08/07/20202,76%0,3914,5114,2414,1914,5434M9.850
07/07/2020-3,81%-0,5614,1214,5714,1214,6449M8.063
06/07/20202,95%0,4214,6814,5114,4314,7929M7.576
03/07/20201,06%0,1514,2614,1013,8614,2917M3.863
02/07/20202,10%0,2914,1114,0814,0714,5939M9.729
01/07/20201,99%0,2713,8213,6513,5814,0026M6.024
30/06/2020-2,73%-0,3813,5513,9513,5113,9537M10.121
29/06/20201,90%0,2613,9313,8013,7714,1430M6.870
26/06/2020-2,84%-0,4013,6714,0313,6714,1335M7.924
25/06/20200,86%0,1214,0714,0213,7914,1943M9.085
24/06/2020-4,97%-0,7313,9514,6813,8114,7368M13.875
23/06/2020-0,07%-0,0114,6814,9014,5215,0730M5.852
22/06/20200,00%0,0014,6914,8714,5714,9535M7.959
19/06/2020-1,48%-0,2214,6915,2514,6115,3253M9.282
18/06/20200,13%0,0214,9114,9014,6615,2656M12.403
17/06/20206,28%0,8814,8914,0113,9414,9352M9.415
16/06/20200,29%0,0414,0114,4514,0014,7323M5.601
15/06/20200,07%0,0113,9713,7013,4114,0426M6.996
12/06/2020-1,90%-0,2713,9613,7613,4914,1838M8.283
10/06/2020-6,38%-0,9714,2315,2414,2315,4651M13.876
09/06/2020-1,04%-0,1615,2015,0814,8715,5548M9.928
08/06/20201,05%0,1615,3615,4915,0115,6064M14.359
05/06/20203,61%0,5315,2015,3114,8615,6076M16.391
04/06/20202,44%0,3514,6714,7814,3415,04165M23.297
03/06/20206,31%0,8514,3213,9213,9214,5465M13.891
02/06/20202,67%0,3513,4713,3513,2613,4736M11.349
01/06/20204,63%0,5813,1212,6912,6213,1527M5.552
29/05/2020-1,65%-0,2112,5412,7012,4412,7322M6.034
28/05/20200,16%0,0212,7512,7312,5012,8219M4.295
27/05/20202,83%0,3512,7312,6012,4912,7521M5.962
26/05/2020-0,88%-0,1112,3812,9012,3512,9940M6.718
25/05/20206,93%0,8112,4912,0512,0512,5927M5.622
22/05/2020-1,27%-0,1511,6811,7211,5711,9326M6.562
21/05/20202,34%0,2711,8311,6111,4612,1532M7.137
20/05/20203,03%0,3411,5611,3511,3011,5715M4.323
19/05/2020-3,61%-0,4211,2211,5711,1711,7923M7.021
18/05/20203,56%0,4011,6411,5411,2811,6822M6.571
15/05/20200,90%0,1011,2411,0810,9811,4936M10.646
14/05/20200,54%0,0611,1410,8910,5411,2543M13.111
13/05/2020-1,16%-0,1311,0811,4010,7611,4838M13.753
12/05/2020-6,27%-0,7511,2112,1611,2112,3245M15.016
11/05/2020-3,24%-0,4011,9612,1511,8212,7932M7.466
08/05/20204,66%0,5512,3612,0611,9212,5428M8.737
07/05/2020-4,06%-0,5011,8112,4911,7712,5029M9.707
06/05/20200,90%0,1112,3112,2412,0812,3925M4.427
05/05/20200,99%0,1212,2012,2512,1012,5016M4.866
04/05/2020-3,67%-0,4612,0812,3712,0512,3817M6.908
30/04/2020-4,78%-0,6312,5412,7612,4813,0037M6.820
29/04/20204,52%0,5713,1713,0012,7413,1724M6.690
28/04/20203,53%0,4312,6012,5012,5012,9822M4.397
27/04/20202,53%0,3012,1712,2411,9212,3621M4.816
24/04/2020-6,39%-0,8111,8712,5211,4512,6049M9.458
23/04/2020-2,31%-0,3012,6813,1912,5613,4018M5.124
22/04/20201,88%0,2412,9812,7812,6613,0519M5.619
20/04/2020-1,92%-0,2512,7412,8012,5113,1122M6.091
17/04/20201,33%0,1712,9913,2012,8213,3816M5.844
16/04/2020--12,8213,3012,8113,3714M4.582


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito