ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2019-2,86%-0,6522,0522,8321,8222,8348M8.503
13/06/2019-3,49%-0,8222,7023,5122,5923,7241M8.097
12/06/2019-2,41%-0,5823,5223,8723,0123,89127M11.562
11/06/20190,67%0,1624,1023,9423,8624,2323M3.264
10/06/20190,21%0,0523,9423,9123,5024,2212M2.788
07/06/2019-0,04%-0,0123,8923,9023,8024,338M1.969
06/06/20192,14%0,5023,9023,5923,4524,1011M2.822
05/06/2019-1,47%-0,3523,4023,8623,2523,9917M5.081
04/06/2019-1,25%-0,3023,7524,1623,7524,3622M4.564
03/06/20191,26%0,3024,0523,7523,7324,2823M5.494
31/05/20190,64%0,1523,7523,6923,4023,8714M3.107
30/05/20190,04%0,0123,6023,6523,4323,7941M4.364
29/05/2019-1,75%-0,4223,5923,9523,5924,1423M4.173
28/05/20193,36%0,7824,0123,2723,1624,0127M4.476
27/05/20191,93%0,4423,2322,8022,8023,3414M2.718
24/05/2019-1,68%-0,3922,7923,3022,7923,4012M2.888
23/05/20190,52%0,1223,1823,0022,8023,3417M3.373
22/05/20190,39%0,0923,0622,9322,9023,4115M3.675
21/05/20193,52%0,7822,9722,4722,3223,0327M4.527
20/05/20193,98%0,8522,1921,5521,2422,1932M5.468
17/05/2019-4,86%-1,0921,3422,1920,9122,1950M9.819
16/05/2019-3,32%-0,7722,4323,2422,3023,2722M4.373
15/05/2019-2,93%-0,7023,2023,8923,0724,1036M6.173
14/05/2019-1,65%-0,4023,9024,7523,8324,9039M6.742
13/05/2019-2,37%-0,5924,3024,5023,9424,7023M4.984
10/05/2019-0,20%-0,0524,8924,8524,3124,9422M3.541
09/05/20190,56%0,1424,9424,5424,5124,9915M3.180
08/05/20192,06%0,5024,8024,3124,3125,0010M2.028
07/05/2019-1,02%-0,2524,3024,3123,7824,4718M4.740
06/05/2019-0,49%-0,1224,5524,2824,0524,5517M3.331
03/05/20191,31%0,3224,6724,4724,2624,6917M3.418
02/05/2019-0,29%-0,0724,3524,1023,8624,3810M2.807
30/04/20193,39%0,8024,4223,7923,4624,4226M4.790
29/04/20191,03%0,2423,6223,4123,3223,7329M5.162
26/04/2019-0,26%-0,0623,3823,4423,3824,0031M4.754
25/04/20192,09%0,4823,4422,9522,7623,6633M5.832
24/04/2019-1,42%-0,3322,9623,4722,7623,4715M4.186
23/04/20190,47%0,1123,2923,3023,1723,5615M4.000
22/04/20191,09%0,2523,1822,9822,7323,3312M3.332
18/04/2019-0,30%-0,0722,9323,0222,7423,4323M6.347
17/04/2019-1,29%-0,3023,0023,2722,9123,5917M5.294
16/04/20190,43%0,1023,3023,2323,1023,7118M5.058
15/04/2019-1,07%-0,2523,2023,4723,1123,6123M3.230
12/04/2019-1,64%-0,3923,4523,6423,0624,0623M4.982
11/04/2019-1,53%-0,3723,8424,2823,6524,6819M3.663
10/04/20192,02%0,4824,2123,7623,6924,2319M4.168
09/04/2019-1,62%-0,3923,7324,1023,5924,1034M4.259
08/04/2019-2,62%-0,6524,1224,8924,0924,8977M6.561
05/04/20191,23%0,3024,7724,5124,4424,9225M4.004
04/04/20191,83%0,4424,4724,2923,9824,6214M3.563
03/04/2019-0,04%-0,0124,0324,1123,8424,5021M4.017
02/04/2019-0,58%-0,1424,0424,1723,7524,3311M2.558
01/04/2019-0,04%-0,0124,1824,3123,8824,5517M4.131
29/03/20191,17%0,2824,1924,4023,7224,5426M5.908
28/03/20193,69%0,8523,9123,0022,9924,2518M4.092
27/03/2019-5,65%-1,3823,0624,1222,9824,2026M6.609
26/03/20190,37%0,0924,4424,4024,1024,7218M4.111
25/03/20190,95%0,2324,3524,0823,9024,5824M5.733
22/03/2019-4,66%-1,1824,1225,0024,1225,2033M8.150
21/03/2019-1,56%-0,4025,3025,8424,8026,0436M7.448
20/03/2019-1,72%-0,4525,7026,2925,7026,3522M5.466
19/03/2019-1,28%-0,3426,1526,6026,1526,6017M3.948
18/03/2019-0,04%-0,0126,4926,4526,2526,6525M5.948
15/03/20191,96%0,5126,5026,1625,9626,5029M4.512
14/03/2019-1,25%-0,3325,9926,5025,9626,5019M4.541
13/03/20191,50%0,3926,3226,1825,5426,4731M7.405
12/03/20191,29%0,3325,9325,8725,7926,8142M9.459
11/03/20194,02%0,9925,6024,4724,4725,8020M4.213
08/03/20192,54%0,6124,6123,7323,4824,7327M4.488
07/03/2019-2,40%-0,5924,0024,7423,9024,7438M7.117
06/03/2019-2,11%-0,5324,5925,0024,2725,0026M5.955
01/03/20190,48%0,1225,1225,0024,6225,1819M3.573
28/02/2019-0,79%-0,2025,0025,2524,8225,3530M4.648
27/02/2019-1,87%-0,4825,2025,7525,1025,9332M5.952
26/02/20190,75%0,1925,6825,6024,9325,7121M4.725
25/02/20190,75%0,1925,4925,3025,1725,8024M5.776
22/02/20191,24%0,3125,3025,0024,7725,5515M4.280
21/02/20190,36%0,0924,9925,0024,3825,1633M7.484
20/02/2019-2,35%-0,6024,9025,7324,9025,7436M8.261
19/02/20190,00%0,0025,5025,5325,2525,8831M6.513
18/02/20190,00%0,0025,5025,5024,9525,5413M3.051
15/02/20190,35%0,0925,5025,4125,1925,5620M4.744
14/02/20195,00%1,2125,4124,3424,3225,4158M11.997
13/02/2019-2,42%-0,6024,2024,9024,2025,3133M8.837
12/02/20195,08%1,2024,8023,8023,7025,4383M15.176
11/02/2019-1,09%-0,2623,6023,9023,2223,9024M3.998
08/02/20191,58%0,3723,8623,3022,5823,8622M4.320
07/02/20190,17%0,0423,4923,5023,0023,8420M3.904
06/02/2019-4,40%-1,0823,4524,5323,4524,5529M6.870
05/02/20193,20%0,7624,5323,7723,6324,6041M5.569
04/02/20193,35%0,7723,7722,8622,8623,8832M4.439
01/02/2019-2,13%-0,5023,0023,5622,6523,5653M11.906
31/01/2019-1,14%-0,2723,5023,7823,2723,8337M6.194
30/01/20191,15%0,2723,7723,5222,9923,7731M8.360
29/01/20192,17%0,5023,5023,0922,9023,5021M5.013
28/01/2019-0,43%-0,1023,0022,9922,7423,3836M7.369
24/01/20190,48%0,1123,1023,0022,8123,2135M6.360
23/01/20193,79%0,8422,9922,1721,8022,9937M7.482
22/01/2019-1,99%-0,4522,1522,6021,9322,7831M7.512
21/01/2019-2,16%-0,5022,6023,0922,5923,0917M3.872
18/01/2019-0,43%-0,1023,1023,4422,8023,4425M5.982


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br