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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
17/01/2019-1,28%-0,3023,2023,4523,0223,5224M5.633
16/01/2019-0,84%-0,2023,5023,5523,2023,5927M4.403
15/01/2019-0,21%-0,0523,7023,6723,5423,8325M4.824
14/01/20191,80%0,4223,7523,6523,2624,0026M5.638
11/01/20190,26%0,0623,3323,2923,0023,6530M7.717
10/01/20190,04%0,0123,2723,1923,0023,5419M5.700
09/01/20192,02%0,4623,2622,8122,7223,2624M5.357
08/01/20192,24%0,5022,8022,3022,0622,8020M5.025
07/01/2019-0,89%-0,2022,3021,9921,7322,4039M7.518
04/01/2019-0,84%-0,1922,5022,6922,1122,7739M8.091
03/01/2019-0,87%-0,2022,6922,9422,0422,9432M8.316
02/01/20193,20%0,7122,8922,2121,8323,0719M4.583
28/12/20182,73%0,5922,1821,6921,5022,2538M9.814
27/12/20183,05%0,6421,5920,9520,6921,6030M4.965
26/12/2018-2,01%-0,4320,9521,1020,5021,3519M3.807
21/12/2018-0,37%-0,0821,3821,2521,0021,5931M5.819
20/12/20180,09%0,0221,4621,4921,0521,6928M8.604
19/12/2018-1,52%-0,3321,4421,7921,3322,0025M4.857
18/12/20180,09%0,0221,7721,7721,4621,9232M6.868
17/12/2018-3,03%-0,6821,7522,4321,5922,6523M5.341
14/12/20181,72%0,3822,4322,0521,8422,8855M9.792
13/12/20180,23%0,0522,0522,1321,7322,1539M7.939
12/12/20183,63%0,7722,0021,2721,2622,0843M11.058
11/12/20180,43%0,0921,2321,2620,8021,4015M4.129
10/12/2018-0,38%-0,0821,1421,2620,9421,4833M11.230
07/12/2018-2,66%-0,5821,2221,8021,1021,8022M6.106
06/12/20180,93%0,2021,8021,4520,9421,8522M6.788
05/12/20180,00%0,0021,6021,6021,3921,7319M4.383
04/12/2018-0,92%-0,2021,6021,8121,1521,8231M7.855
03/12/2018-0,14%-0,0321,8021,9721,5822,2542M9.687
30/11/2018-0,09%-0,0221,8321,8021,4821,9842M8.422
29/11/20180,74%0,1621,8521,7121,4221,9927M6.753
28/11/20184,63%0,9621,6920,8020,8021,8982M12.037
27/11/20183,60%0,7220,7320,0919,6920,7743M9.297
26/11/2018-3,75%-0,7820,0120,1819,5820,6757M9.913
23/11/2018-0,53%-0,1120,7921,0020,5621,1056M14.798
22/11/20183,72%0,7520,9020,4020,2720,9437M7.809
21/11/20180,20%0,0420,1520,0219,7820,3654M11.123
19/11/2018-1,47%-0,3020,1120,3019,7720,3035M9.127
16/11/20184,67%0,9120,4119,6019,5220,4151M9.537


*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
 editar cadastro  deslogar