Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BRSR6 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 12.63 | 0.07 | 0.56% | 12.67 | 12.90 | 12.48 | 1,586,700 |
| 02 May 2024 | 12.56 | -0.13 | -1.02% | 12.38 | 12.69 | 12.34 | 880,100 |
| 30 Abr 2024 | 12.69 | 0.04 | 0.32% | 12.67 | 12.99 | 12.45 | 2,459,600 |
| 29 Abr 2024 | 12.65 | 0.15 | 1.20% | 12.53 | 12.70 | 12.47 | 1,154,200 |
| 26 Abr 2024 | 12.50 | 0.15 | 1.21% | 12.45 | 12.60 | 12.45 | 921,000 |
| 25 Abr 2024 | 12.35 | -0.25 | -1.98% | 12.63 | 12.63 | 12.33 | 1,082,100 |
| 24 Abr 2024 | 12.60 | 0.08 | 0.64% | 12.55 | 12.77 | 12.45 | 1,149,700 |
| 23 Abr 2024 | 12.52 | -0.12 | -0.95% | 12.57 | 12.64 | 12.48 | 613,700 |
| 22 Abr 2024 | 12.64 | 0.31 | 2.51% | 12.37 | 12.64 | 12.37 | 771,900 |
| 19 Abr 2024 | 12.33 | -0.01 | -0.08% | 12.34 | 12.47 | 12.28 | 1,247,500 |
| 18 Abr 2024 | 12.34 | -0.08 | -0.64% | 12.42 | 12.64 | 12.33 | 925,500 |
| 17 Abr 2024 | 12.42 | -0.19 | -1.51% | 12.70 | 12.85 | 12.33 | 2,288,100 |
| 16 Abr 2024 | 12.61 | -0.12 | -0.94% | 12.71 | 12.74 | 12.47 | 2,321,400 |
| 15 Abr 2024 | 12.73 | -0.34 | -2.60% | 13.10 | 13.11 | 12.73 | 2,503,400 |
| 12 Abr 2024 | 13.07 | -0.38 | -2.83% | 13.33 | 13.44 | 13.05 | 1,081,300 |
| 11 Abr 2024 | 13.45 | 0.11 | 0.82% | 13.34 | 13.47 | 13.12 | 1,020,100 |
| 10 Abr 2024 | 13.34 | -0.16 | -1.19% | 13.48 | 13.48 | 13.28 | 1,670,100 |
| 09 Abr 2024 | 13.50 | 0.03 | 0.22% | 13.47 | 13.51 | 13.33 | 553,000 |
| 08 Abr 2024 | 13.47 | 0.07 | 0.52% | 13.37 | 13.59 | 13.35 | 779,600 |
| 05 Abr 2024 | 13.40 | 0.03 | 0.22% | 13.35 | 13.53 | 13.32 | 762,600 |
| 04 Abr 2024 | 13.37 | 0.10 | 0.75% | 13.27 | 13.46 | 13.25 | 1,171,000 |
| 03 Abr 2024 | 13.27 | 0.05 | 0.38% | 13.22 | 13.32 | 12.98 | 1,575,300 |
| 02 Abr 2024 | 13.22 | 0.13 | 0.99% | 13.09 | 13.25 | 13.05 | 1,244,400 |
| 01 Abr 2024 | 13.09 | -0.26 | -1.95% | 13.37 | 13.48 | 13.03 | 1,718,700 |
| 28 Mar 2024 | 13.35 | -0.16 | -1.18% | 13.55 | 13.58 | 13.30 | 1,105,100 |
| 27 Mar 2024 | 13.51 | 0.18 | 1.35% | 13.32 | 13.60 | 13.25 | 1,510,800 |
| 26 Mar 2024 | 13.33 | -0.16 | -1.19% | 13.49 | 13.55 | 13.28 | 1,332,300 |
| 25 Mar 2024 | 13.49 | -0.18 | -1.32% | 13.67 | 13.83 | 13.43 | 1,078,200 |
| 22 Mar 2024 | 13.67 | -0.32 | -2.29% | 13.94 | 14.03 | 13.46 | 1,899,400 |
| 21 Mar 2024 | 13.99 | -0.52 | -3.58% | 14.41 | 14.48 | 13.88 | 2,359,800 |
| 20 Mar 2024 | 14.51 | -0.16 | -1.09% | 14.75 | 14.81 | 14.09 | 2,435,800 |
| 19 Mar 2024 | 14.67 | -0.22 | -1.48% | 14.90 | 14.98 | 14.50 | 1,577,800 |
| 18 Mar 2024 | 14.89 | -0.05 | -0.33% | 14.73 | 15.09 | 14.73 | 1,158,500 |
| 15 Mar 2024 | 14.94 | -0.06 | -0.40% | 14.91 | 15.04 | 14.85 | 998,100 |
| 14 Mar 2024 | 15.00 | -0.08 | -0.53% | 15.08 | 15.24 | 14.90 | 532,600 |
| 13 Mar 2024 | 15.08 | 0.09 | 0.60% | 14.93 | 15.19 | 14.90 | 860,600 |
| 12 Mar 2024 | 14.99 | 0.05 | 0.33% | 15.04 | 15.08 | 14.90 | 634,500 |
| 11 Mar 2024 | 14.94 | -0.09 | -0.60% | 14.98 | 15.14 | 14.85 | 573,600 |
| 08 Mar 2024 | 15.03 | 0.10 | 0.67% | 14.90 | 15.05 | 14.72 | 645,100 |
| 07 Mar 2024 | 14.93 | 0.00 | 0.00% | 14.99 | 15.01 | 14.88 | 735,500 |
| 06 Mar 2024 | 14.93 | 0.08 | 0.54% | 14.93 | 15.10 | 14.80 | 952,600 |
| 05 Mar 2024 | 14.85 | 0.02 | 0.13% | 14.84 | 14.93 | 14.62 | 1,586,500 |
| 04 Mar 2024 | 14.83 | -0.08 | -0.54% | 14.93 | 15.17 | 14.79 | 1,819,900 |
| 01 Mar 2024 | 14.91 | -0.52 | -3.37% | 15.11 | 15.15 | 14.60 | 3,777,600 |
| 29 Feb 2024 | 15.43 | -0.18 | -1.15% | 15.52 | 15.70 | 15.25 | 1,434,900 |
| 28 Feb 2024 | 15.61 | 0.20 | 1.30% | 15.43 | 15.73 | 15.39 | 1,334,600 |
| 27 Feb 2024 | 15.41 | 0.20 | 1.31% | 15.25 | 15.43 | 15.21 | 764,300 |
| 26 Feb 2024 | 15.21 | 0.09 | 0.60% | 15.09 | 15.21 | 15.03 | 553,100 |
| 23 Feb 2024 | 15.12 | -0.25 | -1.63% | 15.33 | 15.35 | 15.02 | 878,900 |
| 22 Feb 2024 | 15.37 | 0.00 | 0.00% | 15.45 | 15.45 | 15.16 | 667,300 |
| 21 Feb 2024 | 15.37 | -0.08 | -0.52% | 15.45 | 15.48 | 15.30 | 797,700 |
| 20 Feb 2024 | 15.45 | 0.39 | 2.59% | 15.04 | 15.48 | 15.02 | 1,279,500 |
| 19 Feb 2024 | 15.06 | 0.14 | 0.94% | 14.74 | 15.10 | 14.71 | 573,900 |
| 16 Feb 2024 | 14.92 | 0.00 | 0.00% | 14.89 | 15.02 | 14.64 | 589,800 |
| 15 Feb 2024 | 14.92 | 0.20 | 1.36% | 14.71 | 15.09 | 14.66 | 1,205,700 |
| 14 Feb 2024 | 14.72 | -0.31 | -2.06% | 14.95 | 14.95 | 14.60 | 1,017,000 |
| 09 Feb 2024 | 15.03 | 1.12 | 8.05% | 14.00 | 15.27 | 13.95 | 3,701,500 |
| 08 Feb 2024 | 13.91 | -0.69 | -4.73% | 14.60 | 14.65 | 13.87 | 1,126,000 |
| 07 Feb 2024 | 14.60 | 0.05 | 0.34% | 14.49 | 14.60 | 14.34 | 936,200 |
| 06 Feb 2024 | 14.55 | -0.13 | -0.89% | 14.64 | 14.80 | 14.46 | 1,037,200 |
| 05 Feb 2024 | 14.68 | -0.16 | -1.08% | 14.75 | 14.90 | 14.61 | 1,227,800 |
