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
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
04/01/2024-0,85%-0,1112,8212,9412,6512,9716M3.929
03/01/20240,78%0,1012,9312,7712,6613,0312M2.924
02/01/2024-3,90%-0,5212,8313,3012,7813,3424M6.483
28/12/20231,21%0,1613,3513,2013,1013,3515M2.627
27/12/20231,00%0,1313,1913,0612,9813,1910M2.712
26/12/20230,31%0,0413,0613,0312,9813,159M2.531
22/12/20230,70%0,0913,0212,9212,8213,0211M3.341
21/12/20230,54%0,0712,9312,9612,8412,9813M3.503
20/12/20230,08%0,0112,8612,9012,7112,9518M5.482
19/12/20231,34%0,1712,8513,0012,7113,2836M5.550
18/12/2023-0,55%-0,0712,6812,7512,5212,8220M4.676
15/12/20231,11%0,1412,7512,6512,4612,7919M5.084
14/12/20232,02%0,2512,6112,3712,3512,6122M6.153
13/12/20232,15%0,2612,3612,1512,0812,4023M5.703
12/12/20230,41%0,0512,1012,1111,9612,1716M3.552
11/12/2023-1,39%-0,1712,0512,2211,7612,2222M6.102
08/12/20230,00%0,0012,2212,2212,0412,2517M4.636
07/12/2023-0,57%-0,0712,2212,3312,1412,3514M3.256
06/12/2023-0,97%-0,1212,2912,4912,2912,5013M3.521
05/12/20232,31%0,2812,4112,1312,0612,4718M4.965
04/12/20230,00%0,0012,1312,1311,9712,2013M3.637
01/12/20230,33%0,0412,1312,0912,0012,3131M6.115
30/11/20230,17%0,0212,0912,1011,9512,1518M4.903
29/11/20231,68%0,2012,0711,9711,8312,1824M5.362
28/11/20233,40%0,3911,8711,4811,4811,9324M5.089
27/11/20230,70%0,0811,4811,4011,3411,5717M4.706
24/11/2023-1,30%-0,1511,4011,5711,3111,6018M7.641
23/11/20230,61%0,0711,5511,5011,4211,738M1.916
22/11/20230,61%0,0711,4811,4611,3911,6523M6.584
21/11/2023-1,98%-0,2311,4111,6411,3311,6821M4.179
20/11/20230,69%0,0811,6411,6711,4911,7323M5.179
17/11/2023-1,11%-0,1311,5611,6911,5111,8219M4.151
16/11/20232,45%0,2811,6911,4111,4111,7131M8.305
14/11/2023-0,26%-0,0311,4110,9110,9011,7534M6.560
13/11/2023-2,22%-0,2611,4411,7011,4011,7620M4.299
10/11/20233,08%0,3511,7011,3611,3611,7320M3.742
09/11/20230,53%0,0611,3511,3011,2211,5930M5.103
08/11/20231,44%0,1611,2911,1111,1111,3923M6.827
07/11/20230,09%0,0111,1311,0111,0111,2124M7.382
06/11/2023-1,51%-0,1711,1211,2710,9411,3921M6.434
03/11/20233,58%0,3911,2911,0311,0011,4424M6.314
01/11/20230,00%0,0010,9010,9310,8311,0228M7.730
31/10/2023-0,27%-0,0310,9010,9210,8111,0816M4.371
30/10/20230,18%0,0210,9311,0010,7711,0018M4.740
27/10/2023-0,18%-0,0210,9110,9910,7911,0426M6.475
26/10/20232,82%0,3010,9310,6310,6311,1144M11.668
25/10/2023-2,03%-0,2210,6310,8610,6210,9336M11.338
24/10/2023-1,36%-0,1510,8511,0810,8511,0937M7.981
23/10/20230,00%0,0011,0010,9610,9111,1023M7.535
20/10/2023-1,87%-0,2111,0011,1411,0011,2625M5.882
19/10/20230,63%0,0711,2111,1411,1411,3917M4.447
18/10/2023-1,59%-0,1811,1411,2311,0911,3226M9.696
17/10/2023-1,05%-0,1211,3211,3811,2611,6229M7.012
16/10/2023-0,26%-0,0311,4411,5511,3811,5523M6.039
13/10/2023-0,78%-0,0911,4711,5511,4411,6319M7.824
11/10/20230,26%0,0311,5611,7011,5311,7714M3.251
10/10/2023-0,52%-0,0611,5311,6311,5311,7922M5.789
09/10/2023-2,61%-0,3111,5911,8511,4711,8528M6.929
06/10/20231,45%0,1711,9011,7011,6112,0720M6.119
05/10/2023-1,68%-0,2011,7311,8711,7112,1016M4.008
04/10/20230,51%0,0611,9311,9911,8112,0312M4.550
03/10/2023-1,00%-0,1211,8711,8711,7612,0320M6.312
02/10/2023-2,60%-0,3211,9912,3111,9112,3120M6.021
29/09/20230,49%0,0612,3112,3612,2712,5914M2.479
28/09/20231,16%0,1412,2512,1312,1112,3015M4.220
27/09/20230,08%0,0112,1112,1112,0012,2718M4.237
26/09/2023-1,94%-0,2412,1012,3212,1012,4021M5.021
25/09/20230,08%0,0112,3412,3012,2912,5227M9.603
22/09/2023-1,12%-0,1412,3312,5012,3312,7419M4.767
21/09/2023-0,87%-0,1112,4712,4112,3812,6121M6.579
20/09/20231,53%0,1912,5812,3712,3712,7623M6.437
19/09/20231,14%0,1412,3912,2512,2012,4723M4.900
18/09/2023-1,45%-0,1812,2512,4312,1912,4338M5.918
15/09/2023-0,48%-0,0612,4312,4512,3512,6319M6.144
14/09/2023-3,25%-0,4212,4912,9012,3612,9032M7.322
13/09/2023--12,9112,6712,6713,0727M5.813


*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. (v4.0.8)
www.ibovx.com.br


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