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
menu


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
18/09/2026-1,59%-0,2414,8715,0514,8715,15302M2.730
17/09/20260,13%0,0215,1115,1114,9015,2211M2.284
16/09/20260,20%0,0315,0915,0614,7615,1210M1.759
15/09/20260,53%0,0815,0614,9714,7015,1010M2.192
14/09/2026-2,03%-0,3114,9814,8014,6514,9817M3.741
11/09/2026-0,97%-0,1515,2915,4215,2015,7657M7.243
10/09/20262,86%0,4315,4414,9914,8615,4925M5.094
09/09/20261,28%0,1915,0114,9414,5815,08314M4.813
08/09/2026-0,40%-0,0614,8214,8914,7215,1112M2.708
04/09/2026-0,80%-0,1214,8814,9914,7415,0615M2.829
03/09/20260,07%0,0115,0015,0614,9215,3015M3.744
02/09/20263,74%0,5414,9914,4614,4415,0522M4.049
01/09/20262,70%0,3814,4514,1514,0514,5020M3.319
31/08/20261,44%0,2014,0713,8813,8814,1913M2.749
28/08/20260,51%0,0713,8713,8613,7413,9911M2.061
27/08/2026-0,36%-0,0513,8013,8813,7013,9113M3.230
26/08/2026-1,07%-0,1513,8513,9413,8414,2511M2.234
25/08/20263,47%0,4714,0013,5313,5114,0010M2.126
24/08/20261,27%0,1713,5313,3613,2413,6411M3.033
21/08/20261,75%0,2313,3613,2513,0813,4916M3.469
20/08/2026-2,09%-0,2813,1313,4013,1113,4517M3.736
19/08/20261,59%0,2113,4113,3113,2913,5014M3.233
18/08/2026-0,30%-0,0413,2013,2713,1413,3029M3.639
17/08/2026-0,38%-0,0513,2413,2513,1713,3210M2.508
14/08/2026-0,23%-0,0313,2913,3113,0213,3115M4.226
13/08/20261,37%0,1813,3213,1813,0313,5624M4.999
12/08/20260,00%0,0013,1413,2413,1413,3715M3.768
11/08/2026-3,88%-0,5313,1413,6813,1413,6820M4.223
10/08/2026-0,58%-0,0813,6713,7613,6413,818M2.196
07/08/2026-1,86%-0,2613,7514,0713,6214,0923M4.280
06/08/2026-2,57%-0,3714,0114,3114,0114,3122M3.006
05/08/20261,55%0,2214,3814,2214,1714,5814M2.912
04/08/20260,71%0,1014,1614,1514,0314,2731M6.969
03/08/20260,00%0,0014,0614,0913,9214,2622M6.917
31/07/2026-0,28%-0,0414,0614,1813,9814,3620M4.344
30/07/20261,29%0,1814,1013,9213,9214,1314M4.324
29/07/2026-1,63%-0,2313,9214,1513,8714,1512M2.841
28/07/20260,43%0,0614,1514,1614,0614,3610M2.266
27/07/20260,43%0,0614,0914,1013,9714,128M1.907
24/07/2026-0,99%-0,1414,0314,1613,9514,167M1.475
23/07/2026-1,94%-0,2814,1714,4314,1714,437M1.568
22/07/20261,40%0,2014,4514,2814,1514,459M1.969
21/07/20261,64%0,2314,2514,0514,0114,2514M2.535
20/07/20261,52%0,2114,0213,8513,8514,0910M2.480
17/07/2026-1,22%-0,1713,8114,0113,8014,0915M3.759
16/07/2026-2,58%-0,3713,9814,3513,9714,3514M3.230
15/07/2026-0,83%-0,1214,3514,4614,2614,5110M2.938
14/07/20260,42%0,0614,4714,5114,4114,609M2.013
13/07/2026-0,55%-0,0814,4114,5514,2514,6923M4.584
10/07/20262,11%0,3014,4914,3414,3214,6026M3.753
09/07/20262,01%0,2814,1913,9113,8514,2613M2.466
08/07/2026-0,71%-0,1013,9114,0013,8014,0116M4.278
07/07/2026-0,28%-0,0414,0114,1113,9014,2114M2.871
06/07/20261,08%0,1514,0513,9113,8414,059M2.308
03/07/2026-0,57%-0,0813,9014,0513,9014,1312M2.377
02/07/20260,22%0,0313,9814,0013,9114,1220M4.044
01/07/20260,50%0,0713,9513,8213,6914,0823M5.766
30/06/2026-0,29%-0,0413,8813,8813,7513,9717M3.814
29/06/20260,72%0,1013,9213,8413,7413,9612M2.510
26/06/20263,91%0,5213,8213,3213,1513,8238M5.502
25/06/20260,00%0,0013,3013,3513,1613,5145M6.312
24/06/2026-1,85%-0,2513,3013,5013,2413,6532M5.628
23/06/2026-2,31%-0,3213,5513,8313,4613,8320M3.939
22/06/20261,17%0,1613,8713,7213,5613,9218M4.801
19/06/2026-4,66%-0,6713,7114,4013,5914,4072M7.866
18/06/2026-0,21%-0,0314,3814,5014,3514,6229M3.151
17/06/20260,14%0,0214,4114,5414,4114,7415M3.050
16/06/2026-1,84%-0,2714,3914,7014,3914,7110M2.302
15/06/2026-1,87%-0,2814,6615,0014,6015,0939M4.435
12/06/2026-0,53%-0,0814,9415,0214,9415,2516M3.775
11/06/20264,09%0,5915,0214,5014,3915,0882M6.655
10/06/2026-0,41%-0,0614,4314,4714,2414,59258M4.194
09/06/20261,47%0,2114,4914,3614,3614,6647M5.618
08/06/2026-0,21%-0,0314,2814,3114,2514,3913M3.124
05/06/20260,99%0,1414,3114,2414,1214,5026M5.904
03/06/2026-3,74%-0,5514,1714,6714,1114,6724M4.625
02/06/20261,03%0,1514,7214,6114,6114,8839M3.501
01/06/2026-0,41%-0,0614,5714,6814,5214,7834M6.651
29/05/20260,14%0,0214,6314,7514,4114,7522M3.865
28/05/2026-1,02%-0,1514,6114,9014,5114,9127M4.281
27/05/2026-0,40%-0,0614,7614,9014,7415,0921M4.399
26/05/2026-0,74%-0,1114,8214,9214,7614,9626M4.240
25/05/20261,91%0,2814,9314,8014,8015,009M2.710
22/05/2026-1,15%-0,1714,6514,9014,6314,9011M3.265
21/05/20260,20%0,0314,8214,7514,5014,9222M4.584
20/05/20262,49%0,3614,7914,4314,4314,9521M4.787
19/05/2026-0,62%-0,0914,4314,4814,2214,7228M8.142
18/05/20260,83%0,1214,5214,4514,3214,6633M6.820
15/05/2026-0,69%-0,1014,4014,2214,0814,4036M11.055
14/05/2026-0,28%-0,0414,5014,5314,1714,8435M6.612
13/05/2026-1,56%-0,2314,5414,6614,4514,8523M4.461
12/05/2026-1,07%-0,1614,7714,9014,6714,9917M3.825
11/05/2026-2,16%-0,3314,9315,2614,9115,4516M3.961
08/05/20260,46%0,0715,2615,2015,2015,4119M4.057
07/05/2026-2,32%-0,3615,1915,5515,1215,5520M4.780
06/05/20261,30%0,2015,5515,4515,4415,7341M11.459
05/05/2026-0,07%-0,0115,3515,3615,2715,4623M6.956
04/05/2026-1,66%-0,2615,3615,6215,3415,7749M8.283
30/04/20261,10%0,1715,6215,5915,5215,6832M8.946
29/04/2026-2,40%-0,3815,4515,7415,4115,8215M4.424
28/04/20260,44%0,0715,8315,7115,4615,9836M7.386
27/04/2026-1,19%-0,1915,7615,8815,7216,0922M6.556
24/04/2026-1,73%-0,2815,9516,2215,8416,2722M5.513
23/04/20260,25%0,0416,2316,1916,1216,3523M5.559
22/04/20260,56%0,0916,1916,1115,9016,5143M7.866
20/04/2026-3,30%-0,5516,1016,3016,0016,4036M7.764
17/04/20260,30%0,0516,6516,7716,6517,0637M6.511
16/04/2026-0,95%-0,1616,6016,8616,5216,9620M4.856
15/04/2026-0,24%-0,0416,7616,8116,7617,1743M6.586
14/04/2026-11,16%-2,1116,8018,6016,8018,60115M16.440
13/04/20261,12%0,2118,9118,6218,5018,9939M5.220
10/04/20260,27%0,0518,7018,6518,5318,8611M2.671
09/04/20262,36%0,4318,6518,2518,2518,7120M5.571
08/04/20263,00%0,5318,2218,3818,2218,5825M4.059
07/04/2026-0,84%-0,1517,6917,7717,4617,8418M3.695
06/04/2026-0,06%-0,0117,8417,8517,7218,1028M5.338
02/04/20260,17%0,0317,8517,4017,2917,8917M4.384
01/04/20263,30%0,5717,8217,2617,2617,8740M6.755
31/03/20264,29%0,7117,2516,8016,6117,2827M3.973
30/03/2026-1,19%-0,2016,5416,8616,3117,1726M5.166
27/03/2026-2,96%-0,5116,7417,3816,7217,3815M3.305
26/03/2026-2,32%-0,4117,2517,6517,1917,6714M3.175
25/03/20261,90%0,3317,6617,3817,3817,7919M4.824
24/03/2026-0,46%-0,0817,3317,4517,0517,4517M3.253
23/03/20264,06%0,6817,4116,8916,8917,6123M4.375
20/03/2026-2,45%-0,4216,7317,1016,7017,24112M6.201
19/03/20260,76%0,1317,1516,9516,7517,2421M5.712
18/03/2026-0,82%-0,1417,0217,1616,9217,3818M4.908
17/03/2026-0,29%-0,0517,1617,2117,0317,5321M4.839
16/03/20261,71%0,2917,2116,9016,8417,3832M6.059
13/03/2026-2,87%-0,5016,9217,4716,8617,5728M6.497
12/03/2026-4,60%-0,8417,4218,1617,4018,1623M4.437
11/03/20261,56%0,2818,2617,9317,9018,39247M4.126
10/03/2026--17,9817,8817,6818,1322M4.150


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar