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
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
16/04/2020-1,61%-0,2112,8213,3012,8113,3714M4.582
15/04/2020-4,19%-0,5713,0313,4513,0113,6322M7.262
14/04/20202,64%0,3513,6013,4513,4513,8724M6.778
13/04/20200,76%0,1013,2513,1612,8113,2823M4.193
09/04/20205,03%0,6313,1512,6512,6513,3035M9.089
08/04/20204,16%0,5012,5212,0511,9012,8318M5.067
07/04/20200,84%0,1012,0212,5012,0212,9932M9.514
06/04/20207,19%0,8011,9211,6011,6012,2232M6.732
03/04/2020-1,16%-0,1311,1211,4010,6311,4017M5.579
02/04/20200,54%0,0611,2511,4910,9011,4949M9.374
01/04/2020-6,20%-0,7411,1911,7411,0111,7440M8.192
31/03/2020-3,24%-0,4011,9312,3611,7712,5229M9.257
30/03/20201,15%0,1412,3312,4012,2012,7914M5.321
27/03/2020-2,09%-0,2612,1912,0111,7812,5424M5.975
26/03/20203,23%0,3912,4512,0611,9412,9529M8.715
25/03/20203,79%0,4412,0611,7011,5912,9134M10.626
24/03/20207,39%0,8011,6212,0011,4112,2028M6.860
23/03/2020-9,46%-1,1310,8211,9510,7611,9836M9.426
20/03/2020-6,13%-0,7811,9513,3611,7313,5540M10.061
19/03/20200,47%0,0612,7312,4311,6412,9737M10.182
18/03/2020-14,33%-2,1212,6714,0112,5014,2734M11.390
17/03/20208,59%1,1714,7913,8113,7614,7934M12.170
16/03/2020-10,39%-1,5813,6213,8913,0014,5439M10.767
13/03/20209,04%1,2615,2015,3013,9416,4057M16.766
12/03/2020-12,88%-2,0613,9414,2013,3514,5243M8.934
11/03/2020-2,44%-0,4016,0015,9014,4016,0565M16.783
10/03/202015,01%2,1416,4015,3015,2216,5369M10.317
09/03/2020-13,68%-2,2614,2615,6014,1715,6054M12.913
06/03/2020-1,37%-0,2316,5216,4416,2716,8544M10.275
05/03/2020-6,16%-1,1016,7517,8016,6617,8944M8.118
04/03/2020-1,11%-0,2017,8518,4017,6818,4345M9.721
03/03/2020-4,04%-0,7618,0519,1017,9619,1054M11.194
02/03/20203,64%0,6618,8118,2018,1918,9541M8.496
28/02/20202,77%0,4918,1517,5017,2118,1569M14.809
27/02/2020-1,94%-0,3517,6617,8917,6118,2847M10.874
26/02/2020-7,02%-1,3618,0118,7517,8018,7852M12.325
21/02/20200,41%0,0819,3719,2519,1019,4324M5.116
20/02/2020-2,23%-0,4419,2919,7519,2619,8435M6.303
19/02/20201,96%0,3819,7319,4119,2619,7327M5.030
18/02/2020-0,46%-0,0919,3519,3519,1419,4719M4.735
17/02/20201,94%0,3719,4419,1719,0919,4419M4.987
14/02/2020-2,21%-0,4319,0719,6119,0619,6231M6.733
13/02/2020-1,96%-0,3919,5019,7519,4919,8728M5.108
12/02/20200,20%0,0419,8920,0119,8820,2741M5.606
11/02/20202,32%0,4519,8519,6519,5720,2978M10.072
10/02/2020-0,56%-0,1119,4019,6119,4019,8934M6.151
07/02/2020-3,51%-0,7119,5120,2019,5120,2058M10.057
06/02/2020-2,93%-0,6120,2221,0020,1521,1552M5.930
05/02/20203,17%0,6420,8320,3820,3821,1230M6.140
04/02/20200,15%0,0320,1920,3620,1920,5919M3.681
03/02/2020--20,1620,1619,9420,4130M5.931


*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