Cotação atual, histórico e gráfico do papel: BRSR6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BRSR6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,09%	-0,12	10,90	11,02	10,81	11,02	9M	2.628
18/11/2024	3,96%	0,42	11,02	10,62	10,62	11,08	20M	3.964
14/11/2024	-2,03%	-0,22	10,60	10,90	10,54	10,90	27M	5.134
13/11/2024	-3,22%	-0,36	10,82	10,92	10,74	11,02	26M	5.998
12/11/2024	0,90%	0,10	11,18	11,08	11,02	11,18	14M	3.504
11/11/2024	-0,98%	-0,11	11,08	11,19	11,03	11,23	9M	3.143
08/11/2024	0,18%	0,02	11,19	11,15	10,97	11,19	21M	6.166

07/11/2024	-0,80%	-0,09	11,17	11,24	11,07	11,31	12M	2.465
06/11/2024	-0,62%	-0,07	11,26	11,30	11,13	11,36	10M	2.162
05/11/2024	0,35%	0,04	11,33	11,28	11,21	11,34	6M	2.299
04/11/2024	0,80%	0,09	11,29	11,22	11,19	11,37	11M	3.777
01/11/2024	-0,44%	-0,05	11,20	11,30	11,11	11,30	9M	3.739
31/10/2024	0,09%	0,01	11,25	11,17	11,17	11,38	8M	2.729
30/10/2024	0,27%	0,03	11,24	11,20	11,17	11,41	7M	3.012
29/10/2024	-0,09%	-0,01	11,21	11,23	11,19	11,29	8M	3.625
28/10/2024	1,17%	0,13	11,22	11,13	11,13	11,29	6M	2.042
25/10/2024	-0,09%	-0,01	11,09	11,17	11,07	11,17	6M	1.926
24/10/2024	-0,27%	-0,03	11,10	11,14	11,04	11,17	13M	3.684
23/10/2024	0,36%	0,04	11,13	11,09	11,02	11,13	9M	3.009
22/10/2024	-0,18%	-0,02	11,09	11,14	11,02	11,14	10M	4.206
21/10/2024	0,27%	0,03	11,11	11,10	11,10	11,25	8M	2.468
18/10/2024	-1,86%	-0,21	11,08	11,25	11,04	11,37	15M	3.926
17/10/2024	-0,09%	-0,01	11,29	11,30	11,21	11,33	8M	3.359
16/10/2024	-0,35%	-0,04	11,30	11,34	11,28	11,45	12M	4.101
15/10/2024	0,53%	0,06	11,34	11,27	11,24	11,45	12M	4.821
14/10/2024	1,26%	0,14	11,28	11,15	11,09	11,30	12M	4.431
11/10/2024	-0,36%	-0,04	11,14	11,17	11,08	11,21	10M	2.769
10/10/2024	0,72%	0,08	11,18	11,12	11,11	11,22	16M	4.300
09/10/2024	-0,63%	-0,07	11,10	11,16	11,10	11,21	13M	3.208
08/10/2024	-0,71%	-0,08	11,17	11,25	11,16	11,35	13M	4.087
07/10/2024	-0,53%	-0,06	11,25	11,34	11,20	11,42	14M	3.459
04/10/2024	-0,62%	-0,07	11,31	11,38	11,29	11,41	14M	4.101
03/10/2024	-0,78%	-0,09	11,38	11,44	11,31	11,50	12M	3.491
02/10/2024	0,35%	0,04	11,47	11,45	11,41	11,59	16M	4.300
01/10/2024	-1,21%	-0,14	11,43	11,57	11,41	11,63	19M	6.143
30/09/2024	0,61%	0,07	11,57	11,57	11,44	11,64	11M	3.272
27/09/2024	-0,17%	-0,02	11,50	11,53	11,46	11,66	13M	3.736
26/09/2024	0,17%	0,02	11,52	11,50	11,47	11,62	11M	3.083
25/09/2024	-0,61%	-0,07	11,50	11,57	11,47	11,65	8M	1.888
24/09/2024	0,52%	0,06	11,57	11,65	11,51	11,76	12M	3.252
23/09/2024	-1,88%	-0,22	11,51	11,76	11,49	11,76	12M	3.386
20/09/2024	-1,76%	-0,21	11,73	11,95	11,67	11,95	19M	6.075
19/09/2024	-1,32%	-0,16	11,94	12,27	11,88	12,27	16M	4.006
18/09/2024	-0,17%	-0,02	12,10	12,06	12,05	12,21	19M	4.475
17/09/2024	-1,54%	-0,19	12,12	12,15	11,86	12,28	31M	7.606
16/09/2024	-0,16%	-0,02	12,31	12,38	12,27	12,43	9M	3.671
13/09/2024	-1,28%	-0,16	12,33	12,29	12,20	12,53	20M	6.833
12/09/2024	-1,50%	-0,19	12,49	12,72	12,45	12,72	10M	2.497
11/09/2024	0,16%	0,02	12,68	12,66	12,62	12,78	9M	2.307
10/09/2024	0,80%	0,10	12,66	12,64	12,50	12,73	13M	3.851
09/09/2024	-0,87%	-0,11	12,56	12,71	12,49	12,72	15M	3.837
06/09/2024	-1,40%	-0,18	12,67	12,85	12,62	12,95	8M	2.914
05/09/2024	0,00%	0,00	12,85	12,90	12,65	12,96	9M	2.676
04/09/2024	0,86%	0,11	12,85	12,76	12,76	13,03	12M	3.825
03/09/2024	-2,00%	-0,26	12,74	13,03	12,70	13,35	40M	8.024
02/09/2024	3,50%	0,44	13,00	12,66	12,63	13,07	19M	5.081
30/08/2024	0,08%	0,01	12,56	12,55	12,47	12,75	23M	7.084
29/08/2024	-0,24%	-0,03	12,55	12,63	12,40	12,66	17M	5.593
28/08/2024	0,08%	0,01	12,58	12,57	12,33	12,58	12M	3.717
27/08/2024	-0,55%	-0,07	12,57	12,65	12,49	12,78	23M	6.452
26/08/2024	0,40%	0,05	12,64	12,60	12,49	12,66	13M	4.454
23/08/2024	1,78%	0,22	12,59	12,30	12,30	12,73	11M	3.495
22/08/2024	0,00%	0,00	12,37	12,43	12,25	12,44	8M	3.324
21/08/2024	-0,32%	-0,04	12,37	12,41	12,36	12,50	8M	2.762
20/08/2024	-1,35%	-0,17	12,41	12,59	12,30	12,65	18M	6.628
19/08/2024	3,37%	0,41	12,58	12,22	12,16	12,66	18M	6.523
16/08/2024	-2,01%	-0,25	12,17	12,50	12,15	12,50	11M	4.196
15/08/2024	0,49%	0,06	12,42	12,46	12,31	12,62	17M	6.598
14/08/2024	4,13%	0,49	12,36	11,91	11,90	12,54	29M	8.308
13/08/2024	0,94%	0,11	11,87	11,79	11,79	11,94	13M	5.258
12/08/2024	1,91%	0,22	11,76	11,60	11,55	11,77	13M	3.764
09/08/2024	0,35%	0,04	11,54	11,50	11,41	11,67	10M	3.957
08/08/2024	1,05%	0,12	11,50	11,41	11,38	11,65	12M	4.379
07/08/2024	1,79%	0,20	11,38	11,26	11,23	11,41	9M	4.421
06/08/2024	-0,18%	-0,02	11,18	11,27	11,10	11,33	11M	4.140
05/08/2024	0,00%	0,00	11,20	11,02	11,01	11,25	11M	4.089
02/08/2024	-0,36%	-0,04	11,20	11,25	11,19	11,39	12M	3.226
01/08/2024	-1,75%	-0,20	11,24	11,45	11,24	11,64	22M	7.048
31/07/2024	0,26%	0,03	11,44	11,40	11,37	11,65	18M	5.584
30/07/2024	0,44%	0,05	11,41	11,38	11,24	11,42	9M	3.730
29/07/2024	-0,87%	-0,10	11,36	11,46	11,33	11,48	9M	3.084
26/07/2024	1,96%	0,22	11,46	11,34	11,29	11,50	13M	3.051
25/07/2024	-3,02%	-0,35	11,24	11,55	11,23	11,65	14M	3.882
24/07/2024	-0,60%	-0,07	11,59	11,68	11,55	11,78	12M	4.284
23/07/2024	-0,34%	-0,04	11,66	11,70	11,64	11,75	7M	2.022
22/07/2024	0,00%	0,00	11,70	11,69	11,69	11,84	5M	2.276
19/07/2024	-0,76%	-0,09	11,70	11,75	11,63	11,95	8M	1.771
18/07/2024	-1,50%	-0,18	11,79	11,97	11,74	11,97	15M	5.239
17/07/2024	0,50%	0,06	11,97	11,92	11,85	12,05	9M	2.969
16/07/2024	0,59%	0,07	11,91	11,90	11,82	12,06	15M	4.746
15/07/2024	0,34%	0,04	11,84	11,80	11,71	11,88	9M	3.550
12/07/2024	-1,09%	-0,13	11,80	11,93	11,70	11,96	9M	2.752
11/07/2024	1,97%	0,23	11,93	11,69	11,69	12,01	18M	4.630
10/07/2024	-1,18%	-0,14	11,70	11,86	11,62	11,87	50M	6.858
09/07/2024	-1,17%	-0,14	11,84	12,00	11,51	12,00	36M	6.392
08/07/2024	3,90%	0,45	11,98	11,82	11,69	12,08	30M	6.222
05/07/2024	-1,45%	-0,17	11,53	11,70	11,46	11,70	9M	3.478
04/07/2024	2,54%	0,29	11,70	11,44	11,43	11,79	11M	3.904
03/07/2024	0,44%	0,05	11,41	11,36	11,36	11,55	9M	3.207
02/07/2024	0,09%	0,01	11,36	11,27	11,27	11,44	13M	5.353
01/07/2024	0,00%	0,00	11,35	11,34	11,25	11,44	24M	7.632
28/06/2024	-0,35%	-0,04	11,35	11,40	11,30	11,52	14M	4.050
27/06/2024	1,97%	0,22	11,39	11,24	11,17	11,46	34M	6.051
26/06/2024	-0,27%	-0,03	11,17	11,20	11,04	11,23	10M	3.638
25/06/2024	0,00%	0,00	11,20	11,14	11,10	11,31	16M	4.115
24/06/2024	1,91%	0,21	11,20	11,00	10,97	11,28	17M	4.553
21/06/2024	-1,26%	-0,14	10,99	11,10	10,86	11,13	22M	5.849
20/06/2024	0,91%	0,10	11,13	11,10	11,00	11,30	17M	3.484
19/06/2024	1,19%	0,13	11,03	10,82	10,74	11,03	13M	2.970
18/06/2024	0,74%	0,08	10,90	10,80	10,73	10,93	14M	2.979
17/06/2024	-1,64%	-0,18	10,82	10,85	10,74	10,95	10M	3.803
14/06/2024	0,64%	0,07	11,00	10,95	10,87	11,06	11M	2.807
13/06/2024	-0,36%	-0,04	10,93	10,92	10,87	11,08	16M	4.928
12/06/2024	-1,17%	-0,13	10,97	11,18	10,90	11,24	14M	5.397
11/06/2024	1,74%	0,19	11,10	10,95	10,84	11,18	19M	4.862
10/06/2024	-0,64%	-0,07	10,91	11,01	10,84	11,02	11M	3.508
07/06/2024	-1,08%	-0,12	10,98	11,08	10,96	11,15	15M	3.303
06/06/2024	-0,27%	-0,03	11,10	11,18	11,07	11,26	12M	3.679
05/06/2024	-1,59%	-0,18	11,13	11,36	11,06	11,36	20M	5.590
04/06/2024	-1,14%	-0,13	11,31	11,44	11,27	11,53	17M	5.164
03/06/2024	5,05%	0,55	11,44	10,90	10,90	11,47	79M	9.918
31/05/2024	-1,98%	-0,22	10,89	11,11	10,89	11,16	35M	4.767
29/05/2024	-0,80%	-0,09	11,11	11,14	11,01	11,14	9M	2.108
28/05/2024	-0,80%	-0,09	11,20	11,30	11,11	11,48	11M	2.314
27/05/2024	1,16%	0,13	11,29	11,16	11,16	11,33	9M	2.032
24/05/2024	-1,24%	-0,14	11,16	11,28	11,11	11,37	12M	2.469
23/05/2024	-1,65%	-0,19	11,30	11,60	11,20	11,60	15M	4.238
22/05/2024	-1,79%	-0,21	11,49	11,71	11,48	11,71	14M	3.365
21/05/2024	1,47%	0,17	11,70	11,53	11,46	11,77	20M	3.573
20/05/2024	-0,35%	-0,04	11,53	11,59	11,44	11,79	15M	3.039
17/05/2024	-1,03%	-0,12	11,57	11,71	11,56	11,98	23M	5.626
16/05/2024	3,36%	0,38	11,69	11,31	11,31	11,95	47M	8.555
15/05/2024	4,72%	0,51	11,31	10,70	10,68	11,38	50M	8.604
14/05/2024	-	-	10,80	10,82	10,71	10,98	25M	4.676

Date,Open,High,Low,Close,Volume
19-Nov-24,11.02,11.02,10.81,10.90,9335410
18-Nov-24,10.62,11.08,10.62,11.02,19744142
14-Nov-24,10.90,10.90,10.54,10.60,26566156
13-Nov-24,10.92,11.02,10.74,10.82,25934216
12-Nov-24,11.08,11.18,11.02,11.18,13536074
11-Nov-24,11.19,11.23,11.03,11.08,9228412
08-Nov-24,11.15,11.19,10.97,11.19,20654210
07-Nov-24,11.24,11.31,11.07,11.17,12046496
06-Nov-24,11.30,11.36,11.13,11.26,10458716
05-Nov-24,11.28,11.34,11.21,11.33,6018137
04-Nov-24,11.22,11.37,11.19,11.29,11228857
01-Nov-24,11.30,11.30,11.11,11.20,8993110
31-Oct-24,11.17,11.38,11.17,11.25,8328000
30-Oct-24,11.20,11.41,11.17,11.24,7394666
29-Oct-24,11.23,11.29,11.19,11.21,7963826
28-Oct-24,11.13,11.29,11.13,11.22,5526269
25-Oct-24,11.17,11.17,11.07,11.09,5899286
24-Oct-24,11.14,11.17,11.04,11.10,12557649
23-Oct-24,11.09,11.13,11.02,11.13,8901863
22-Oct-24,11.14,11.14,11.02,11.09,10255523
21-Oct-24,11.10,11.25,11.10,11.11,8361739
18-Oct-24,11.25,11.37,11.04,11.08,14860715
17-Oct-24,11.30,11.33,11.21,11.29,7984512
16-Oct-24,11.34,11.45,11.28,11.30,11614147
15-Oct-24,11.27,11.45,11.24,11.34,11973693
14-Oct-24,11.15,11.30,11.09,11.28,11824695
11-Oct-24,11.17,11.21,11.08,11.14,10028671
10-Oct-24,11.12,11.22,11.11,11.18,15984236
09-Oct-24,11.16,11.21,11.10,11.10,12516648
08-Oct-24,11.25,11.35,11.16,11.17,12707819
07-Oct-24,11.34,11.42,11.20,11.25,13612392
04-Oct-24,11.38,11.41,11.29,11.31,14056090
03-Oct-24,11.44,11.50,11.31,11.38,11951693
02-Oct-24,11.45,11.59,11.41,11.47,16341551
01-Oct-24,11.57,11.63,11.41,11.43,19364517
30-Sep-24,11.57,11.64,11.44,11.57,11117729
27-Sep-24,11.53,11.66,11.46,11.50,12634166
26-Sep-24,11.50,11.62,11.47,11.52,11496759
25-Sep-24,11.57,11.65,11.47,11.50,7661303
24-Sep-24,11.65,11.76,11.51,11.57,11966351
23-Sep-24,11.76,11.76,11.49,11.51,11627543
20-Sep-24,11.95,11.95,11.67,11.73,18712930
19-Sep-24,12.27,12.27,11.88,11.94,16498808
18-Sep-24,12.06,12.21,12.05,12.10,18592263
17-Sep-24,12.15,12.28,11.86,12.12,31471673
16-Sep-24,12.38,12.43,12.27,12.31,8747264
13-Sep-24,12.29,12.53,12.20,12.33,20147436
12-Sep-24,12.72,12.72,12.45,12.49,9818040
11-Sep-24,12.66,12.78,12.62,12.68,8831972
10-Sep-24,12.64,12.73,12.50,12.66,13236607
09-Sep-24,12.71,12.72,12.49,12.56,14958837
06-Sep-24,12.85,12.95,12.62,12.67,8136154
05-Sep-24,12.90,12.96,12.65,12.85,8842312
04-Sep-24,12.76,13.03,12.76,12.85,12229847
03-Sep-24,13.03,13.35,12.70,12.74,39992416
02-Sep-24,12.66,13.07,12.63,13.00,18775658
30-Aug-24,12.55,12.75,12.47,12.56,22822443
29-Aug-24,12.63,12.66,12.40,12.55,16567546
28-Aug-24,12.57,12.58,12.33,12.58,11560062
27-Aug-24,12.65,12.78,12.49,12.57,23214702
26-Aug-24,12.60,12.66,12.49,12.64,12548059
23-Aug-24,12.30,12.73,12.30,12.59,11324372
22-Aug-24,12.43,12.44,12.25,12.37,8190197
21-Aug-24,12.41,12.50,12.36,12.37,7880542
20-Aug-24,12.59,12.65,12.30,12.41,18047048
19-Aug-24,12.22,12.66,12.16,12.58,18168008
16-Aug-24,12.50,12.50,12.15,12.17,10986748
15-Aug-24,12.46,12.62,12.31,12.42,17411511
14-Aug-24,11.91,12.54,11.90,12.36,29322234
13-Aug-24,11.79,11.94,11.79,11.87,13468571
12-Aug-24,11.60,11.77,11.55,11.76,12654982
09-Aug-24,11.50,11.67,11.41,11.54,9754881
08-Aug-24,11.41,11.65,11.38,11.50,11599566
07-Aug-24,11.26,11.41,11.23,11.38,8524855
06-Aug-24,11.27,11.33,11.10,11.18,11000164
05-Aug-24,11.02,11.25,11.01,11.20,10775348
02-Aug-24,11.25,11.39,11.19,11.20,11514534
01-Aug-24,11.45,11.64,11.24,11.24,22387613
31-Jul-24,11.40,11.65,11.37,11.44,18424517
30-Jul-24,11.38,11.42,11.24,11.41,9153107
29-Jul-24,11.46,11.48,11.33,11.36,8526748
26-Jul-24,11.34,11.50,11.29,11.46,13089224
25-Jul-24,11.55,11.65,11.23,11.24,14063812
24-Jul-24,11.68,11.78,11.55,11.59,11517106
23-Jul-24,11.70,11.75,11.64,11.66,6603430
22-Jul-24,11.69,11.84,11.69,11.70,5421904
19-Jul-24,11.75,11.95,11.63,11.70,8350815
18-Jul-24,11.97,11.97,11.74,11.79,14663402
17-Jul-24,11.92,12.05,11.85,11.97,9259534
16-Jul-24,11.90,12.06,11.82,11.91,15464879
15-Jul-24,11.80,11.88,11.71,11.84,9306203
12-Jul-24,11.93,11.96,11.70,11.80,8846967
11-Jul-24,11.69,12.01,11.69,11.93,18157953
10-Jul-24,11.86,11.87,11.62,11.70,49562026
09-Jul-24,12.00,12.00,11.51,11.84,36166395
08-Jul-24,11.82,12.08,11.69,11.98,29984336
05-Jul-24,11.70,11.70,11.46,11.53,8859912
04-Jul-24,11.44,11.79,11.43,11.70,11397977
03-Jul-24,11.36,11.55,11.36,11.41,8957605
02-Jul-24,11.27,11.44,11.27,11.36,12749944
01-Jul-24,11.34,11.44,11.25,11.35,23618422
28-Jun-24,11.40,11.52,11.30,11.35,13846422
27-Jun-24,11.24,11.46,11.17,11.39,34030292
26-Jun-24,11.20,11.23,11.04,11.17,10266686
25-Jun-24,11.14,11.31,11.10,11.20,15620466
24-Jun-24,11.00,11.28,10.97,11.20,17093838
21-Jun-24,11.10,11.13,10.86,10.99,22201138
20-Jun-24,11.10,11.30,11.00,11.13,16834530
19-Jun-24,10.82,11.03,10.74,11.03,12797242
18-Jun-24,10.80,10.93,10.73,10.90,13677410
17-Jun-24,10.85,10.95,10.74,10.82,9869668
14-Jun-24,10.95,11.06,10.87,11.00,10505454
13-Jun-24,10.92,11.08,10.87,10.93,16392137
12-Jun-24,11.18,11.24,10.90,10.97,13752024
11-Jun-24,10.95,11.18,10.84,11.10,18965104
10-Jun-24,11.01,11.02,10.84,10.91,11038441
07-Jun-24,11.08,11.15,10.96,10.98,14505120
06-Jun-24,11.18,11.26,11.07,11.10,12218810
05-Jun-24,11.36,11.36,11.06,11.13,20328961
04-Jun-24,11.44,11.53,11.27,11.31,17199268
03-Jun-24,10.90,11.47,10.90,11.44,78983874
31-May-24,11.11,11.16,10.89,10.89,35313486
29-May-24,11.14,11.14,11.01,11.11,9449261
28-May-24,11.30,11.48,11.11,11.20,10550035
27-May-24,11.16,11.33,11.16,11.29,8689006
24-May-24,11.28,11.37,11.11,11.16,11633011
23-May-24,11.60,11.60,11.20,11.30,15335148
22-May-24,11.71,11.71,11.48,11.49,13701943
21-May-24,11.53,11.77,11.46,11.70,19749652
20-May-24,11.59,11.79,11.44,11.53,14759233
17-May-24,11.71,11.98,11.56,11.57,23392899
16-May-24,11.31,11.95,11.31,11.69,47164535
15-May-24,10.70,11.38,10.68,11.31,49662929
14-May-24,10.82,10.98,10.71,10.80,24635262

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRSR6