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
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	0,66%	0,08	12,29	12,24	12,11	12,46	20M	7.033
21/09/2020	-1,85%	-0,23	12,21	12,20	11,98	12,32	27M	8.691
18/09/2020	-1,19%	-0,15	12,44	12,59	12,26	12,61	35M	11.614
17/09/2020	0,16%	0,02	12,59	12,53	12,44	12,65	22M	7.606
16/09/2020	-1,33%	-0,17	12,57	12,77	12,55	12,84	39M	14.426
15/09/2020	-0,39%	-0,05	12,74	12,93	12,65	13,07	43M	9.313
14/09/2020	-1,08%	-0,14	12,79	13,01	12,76	13,09	53M	13.187
11/09/2020	-2,05%	-0,27	12,93	13,35	12,82	13,35	41M	11.559
10/09/2020	-2,51%	-0,34	13,20	13,53	13,20	13,77	17M	5.539
09/09/2020	0,15%	0,02	13,54	13,55	13,54	13,82	25M	6.111
08/09/2020	-1,17%	-0,16	13,52	13,60	13,41	13,71	33M	9.913
04/09/2020	1,18%	0,16	13,68	13,60	13,40	13,83	49M	14.703
03/09/2020	1,20%	0,16	13,52	13,39	13,31	13,88	30M	7.556
02/09/2020	0,68%	0,09	13,36	13,39	13,19	13,42	20M	5.610
01/09/2020	1,14%	0,15	13,27	13,28	13,13	13,29	29M	12.126
31/08/2020	-2,67%	-0,36	13,12	13,48	13,01	13,58	40M	11.841
28/08/2020	1,05%	0,14	13,48	13,35	13,35	13,60	27M	7.892
27/08/2020	-0,15%	-0,02	13,34	13,36	13,22	13,61	35M	9.030
26/08/2020	-1,98%	-0,27	13,36	13,60	13,17	13,72	20M	5.300
25/08/2020	-0,44%	-0,06	13,63	13,77	13,55	13,86	19M	5.505
24/08/2020	1,18%	0,16	13,69	13,58	13,56	13,98	24M	6.342
21/08/2020	1,20%	0,16	13,53	13,40	13,24	13,53	13M	3.864
20/08/2020	0,00%	0,00	13,37	13,20	13,00	13,37	16M	4.693
19/08/2020	-1,69%	-0,23	13,37	13,66	13,35	13,77	18M	5.727
18/08/2020	2,56%	0,34	13,60	13,46	13,36	13,62	14M	4.224
17/08/2020	-2,71%	-0,37	13,26	13,63	13,16	13,71	26M	6.669
14/08/2020	-1,23%	-0,17	13,63	13,83	13,63	13,92	22M	4.516
13/08/2020	-3,43%	-0,49	13,80	14,28	13,80	14,40	48M	12.753
12/08/2020	-0,76%	-0,11	14,29	14,40	14,03	14,40	63M	11.900
11/08/2020	1,48%	0,21	14,40	14,24	14,24	14,50	25M	6.404
10/08/2020	0,42%	0,06	14,19	14,19	14,07	14,29	22M	7.341
07/08/2020	0,36%	0,05	14,13	13,98	13,84	14,29	26M	5.797
06/08/2020	2,47%	0,34	14,08	13,80	13,68	14,23	24M	7.185
05/08/2020	-1,22%	-0,17	13,74	14,03	13,58	14,13	31M	6.647
04/08/2020	-2,04%	-0,29	13,91	14,19	13,77	14,31	36M	8.880
03/08/2020	-0,42%	-0,06	14,20	14,41	14,13	14,45	26M	7.659
31/07/2020	-4,49%	-0,67	14,26	14,85	14,25	14,90	32M	7.293
30/07/2020	2,97%	0,43	14,93	14,40	14,23	15,00	42M	8.214
29/07/2020	0,69%	0,10	14,50	14,47	14,40	14,64	31M	6.885
28/07/2020	-0,48%	-0,07	14,40	14,47	14,40	14,83	25M	5.953
27/07/2020	1,40%	0,20	14,47	14,37	14,25	14,59	23M	6.763
24/07/2020	-1,11%	-0,16	14,27	14,30	14,08	14,48	23M	6.442
23/07/2020	-2,70%	-0,40	14,43	14,85	14,38	14,92	25M	6.769
22/07/2020	-1,46%	-0,22	14,83	15,15	14,62	15,16	26M	6.244
21/07/2020	1,07%	0,16	15,05	15,19	14,90	15,25	51M	6.274
20/07/2020	0,61%	0,09	14,89	14,80	14,72	15,00	19M	5.176
17/07/2020	-0,20%	-0,03	14,80	15,00	14,78	15,08	35M	9.500
16/07/2020	-3,83%	-0,59	14,83	15,25	14,82	15,30	37M	8.364
15/07/2020	6,64%	0,96	15,42	14,68	14,57	15,48	71M	13.493
14/07/2020	-0,96%	-0,14	14,46	14,61	14,32	14,71	22M	5.232
13/07/2020	1,60%	0,23	14,60	14,45	14,41	14,86	65M	10.105
10/07/2020	-	-	14,37	14,28	14,13	14,37	26M	7.608

Date,Open,High,Low,Close,Volume
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
21-Sep-20,12.20,12.32,11.98,12.21,26508357
18-Sep-20,12.59,12.61,12.26,12.44,34763099
17-Sep-20,12.53,12.65,12.44,12.59,22268332
16-Sep-20,12.77,12.84,12.55,12.57,38731492
15-Sep-20,12.93,13.07,12.65,12.74,42685058
14-Sep-20,13.01,13.09,12.76,12.79,53125382
11-Sep-20,13.35,13.35,12.82,12.93,41254375
10-Sep-20,13.53,13.77,13.20,13.20,17279347
09-Sep-20,13.55,13.82,13.54,13.54,24638042
08-Sep-20,13.60,13.71,13.41,13.52,33440447
04-Sep-20,13.60,13.83,13.40,13.68,49231338
03-Sep-20,13.39,13.88,13.31,13.52,29892151
02-Sep-20,13.39,13.42,13.19,13.36,19501373
01-Sep-20,13.28,13.29,13.13,13.27,29460055
31-Aug-20,13.48,13.58,13.01,13.12,39938550
28-Aug-20,13.35,13.60,13.35,13.48,26642251
27-Aug-20,13.36,13.61,13.22,13.34,34766445
26-Aug-20,13.60,13.72,13.17,13.36,20187780
25-Aug-20,13.77,13.86,13.55,13.63,18638411
24-Aug-20,13.58,13.98,13.56,13.69,23684185
21-Aug-20,13.40,13.53,13.24,13.53,13056750
20-Aug-20,13.20,13.37,13.00,13.37,15559978
19-Aug-20,13.66,13.77,13.35,13.37,18199718
18-Aug-20,13.46,13.62,13.36,13.60,14146887
17-Aug-20,13.63,13.71,13.16,13.26,26075142
14-Aug-20,13.83,13.92,13.63,13.63,21899894
13-Aug-20,14.28,14.40,13.80,13.80,47754183
12-Aug-20,14.40,14.40,14.03,14.29,63084356
11-Aug-20,14.24,14.50,14.24,14.40,25471448
10-Aug-20,14.19,14.29,14.07,14.19,21990682
07-Aug-20,13.98,14.29,13.84,14.13,25879910
06-Aug-20,13.80,14.23,13.68,14.08,24453645
05-Aug-20,14.03,14.13,13.58,13.74,30627631
04-Aug-20,14.19,14.31,13.77,13.91,36026574
03-Aug-20,14.41,14.45,14.13,14.20,26073016
31-Jul-20,14.85,14.90,14.25,14.26,31787652
30-Jul-20,14.40,15.00,14.23,14.93,41696795
29-Jul-20,14.47,14.64,14.40,14.50,31249492
28-Jul-20,14.47,14.83,14.40,14.40,25067827
27-Jul-20,14.37,14.59,14.25,14.47,23412886
24-Jul-20,14.30,14.48,14.08,14.27,22921936
23-Jul-20,14.85,14.92,14.38,14.43,24927758
22-Jul-20,15.15,15.16,14.62,14.83,25982083
21-Jul-20,15.19,15.25,14.90,15.05,51284593
20-Jul-20,14.80,15.00,14.72,14.89,19248340
17-Jul-20,15.00,15.08,14.78,14.80,35489818
16-Jul-20,15.25,15.30,14.82,14.83,37191547
15-Jul-20,14.68,15.48,14.57,15.42,71242620
14-Jul-20,14.61,14.71,14.32,14.46,21991627
13-Jul-20,14.45,14.86,14.41,14.60,65246364
10-Jul-20,14.28,14.37,14.13,14.37,25703284

*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
cotação moedas / Bitcoin
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...