Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRSR6F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 10.95 | -0.16 | -1.44% | 11.02 | 11.06 | 10.87 | 16,730 |
| 12 Jun 2024 | 11.11 | -0.07 | -0.63% | 11.21 | 11.24 | 10.90 | 18,132 |
| 11 Jun 2024 | 11.18 | 0.24 | 2.19% | 10.91 | 11.19 | 10.85 | 11,717 |
| 10 Jun 2024 | 10.94 | -0.11 | -1.00% | 11.05 | 11.05 | 10.85 | 20,625 |
| 07 Jun 2024 | 11.05 | -0.06 | -0.54% | 11.10 | 11.15 | 10.96 | 16,265 |
| 06 Jun 2024 | 11.11 | -0.05 | -0.45% | 11.16 | 11.31 | 11.07 | 14,171 |
| 05 Jun 2024 | 11.16 | -0.29 | -2.53% | 11.37 | 11.37 | 11.07 | 14,594 |
| 04 Jun 2024 | 11.45 | 0.00 | 0.00% | 11.44 | 11.52 | 11.27 | 14,358 |
| 03 Jun 2024 | 11.45 | 0.36 | 3.25% | 10.99 | 11.46 | 10.94 | 24,596 |
| 31 May 2024 | 11.09 | -0.20 | -1.77% | 11.13 | 11.33 | 10.97 | 16,026 |
| 29 May 2024 | 11.29 | 0.07 | 0.62% | 11.25 | 11.29 | 11.02 | 11,749 |
| 28 May 2024 | 11.22 | -0.03 | -0.27% | 11.29 | 11.47 | 11.12 | 10,849 |
| 27 May 2024 | 11.25 | 0.08 | 0.72% | 11.18 | 11.33 | 11.16 | 9,737 |
| 24 May 2024 | 11.17 | -0.11 | -0.98% | 11.30 | 11.37 | 11.11 | 12,278 |
| 23 May 2024 | 11.28 | -0.29 | -2.51% | 11.50 | 11.55 | 11.21 | 12,777 |
| 22 May 2024 | 11.57 | -0.06 | -0.52% | 11.70 | 11.71 | 11.49 | 11,542 |
| 21 May 2024 | 11.63 | 0.13 | 1.13% | 11.53 | 11.81 | 11.46 | 11,620 |
| 20 May 2024 | 11.50 | -0.08 | -0.69% | 11.59 | 11.79 | 11.45 | 16,695 |
| 17 May 2024 | 11.58 | -0.22 | -1.86% | 11.82 | 11.98 | 11.56 | 18,685 |
| 16 May 2024 | 11.80 | 0.53 | 4.70% | 11.36 | 11.95 | 11.27 | 20,049 |
| 15 May 2024 | 11.27 | 0.37 | 3.39% | 10.83 | 11.40 | 10.70 | 26,948 |
| 14 May 2024 | 10.90 | 0.03 | 0.28% | 10.84 | 10.98 | 10.77 | 18,521 |
| 13 May 2024 | 10.87 | -0.33 | -2.95% | 11.15 | 11.25 | 10.81 | 32,627 |
| 10 May 2024 | 11.20 | -0.05 | -0.44% | 11.24 | 11.32 | 11.10 | 14,075 |
| 09 May 2024 | 11.25 | -0.07 | -0.62% | 11.35 | 11.36 | 11.06 | 21,151 |
| 08 May 2024 | 11.32 | 0.02 | 0.18% | 11.28 | 11.60 | 10.98 | 33,221 |
| 07 May 2024 | 11.30 | -0.88 | -7.22% | 12.15 | 12.30 | 11.22 | 53,189 |
| 06 May 2024 | 12.18 | -0.41 | -3.26% | 12.39 | 12.45 | 11.73 | 35,409 |
| 03 May 2024 | 12.59 | 0.00 | 0.00% | 12.75 | 12.89 | 12.48 | 11,303 |
| 02 May 2024 | 12.59 | -0.23 | -1.79% | 12.42 | 12.72 | 12.37 | 10,196 |
| 30 Abr 2024 | 12.82 | 0.17 | 1.34% | 12.67 | 12.98 | 12.45 | 14,741 |
| 29 Abr 2024 | 12.65 | 0.13 | 1.04% | 12.50 | 12.66 | 12.48 | 10,446 |
| 26 Abr 2024 | 12.52 | 0.16 | 1.29% | 12.39 | 12.60 | 12.39 | 8,488 |
| 25 Abr 2024 | 12.36 | -0.22 | -1.75% | 12.60 | 12.62 | 12.34 | 11,157 |
| 24 Abr 2024 | 12.58 | -0.06 | -0.47% | 12.56 | 12.78 | 12.46 | 9,483 |
| 23 Abr 2024 | 12.64 | -0.05 | -0.39% | 12.67 | 12.68 | 12.47 | 7,212 |
| 22 Abr 2024 | 12.69 | 0.25 | 2.01% | 12.38 | 12.69 | 12.38 | 9,811 |
| 19 Abr 2024 | 12.44 | 0.06 | 0.48% | 12.38 | 12.49 | 12.28 | 8,689 |
| 18 Abr 2024 | 12.38 | -0.12 | -0.96% | 12.42 | 12.64 | 12.33 | 10,255 |
| 17 Abr 2024 | 12.50 | -0.13 | -1.03% | 12.61 | 12.84 | 12.34 | 14,021 |
| 16 Abr 2024 | 12.63 | -0.24 | -1.86% | 12.78 | 12.78 | 12.48 | 14,055 |
| 15 Abr 2024 | 12.87 | -0.27 | -2.05% | 13.10 | 13.20 | 12.74 | 19,522 |
| 12 Abr 2024 | 13.14 | -0.16 | -1.20% | 13.38 | 13.43 | 13.06 | 11,109 |
| 11 Abr 2024 | 13.30 | -0.03 | -0.23% | 13.33 | 13.47 | 13.12 | 9,609 |
| 10 Abr 2024 | 13.33 | -0.07 | -0.52% | 13.49 | 13.49 | 13.29 | 10,946 |
| 09 Abr 2024 | 13.40 | -0.04 | -0.30% | 13.47 | 13.50 | 13.33 | 8,894 |
| 08 Abr 2024 | 13.44 | 0.05 | 0.37% | 13.38 | 13.59 | 13.35 | 9,327 |
| 05 Abr 2024 | 13.39 | -0.08 | -0.59% | 13.42 | 13.54 | 13.32 | 10,889 |
| 04 Abr 2024 | 13.47 | 0.17 | 1.28% | 13.26 | 13.47 | 13.26 | 9,291 |
| 03 Abr 2024 | 13.30 | 0.12 | 0.91% | 13.24 | 13.33 | 12.99 | 10,820 |
| 02 Abr 2024 | 13.18 | -0.02 | -0.15% | 13.19 | 13.26 | 13.06 | 12,477 |
| 01 Abr 2024 | 13.20 | -0.20 | -1.49% | 13.38 | 13.48 | 13.03 | 21,017 |
| 28 Mar 2024 | 13.40 | -0.08 | -0.59% | 13.57 | 13.58 | 13.30 | 12,825 |
| 27 Mar 2024 | 13.48 | 0.15 | 1.13% | 13.33 | 13.59 | 13.26 | 12,879 |
| 26 Mar 2024 | 13.33 | -0.19 | -1.41% | 13.50 | 13.55 | 13.28 | 11,851 |
| 25 Mar 2024 | 13.52 | -0.15 | -1.10% | 13.67 | 13.81 | 13.45 | 13,260 |
| 22 Mar 2024 | 13.67 | -0.28 | -2.01% | 13.98 | 14.01 | 13.47 | 16,652 |
| 21 Mar 2024 | 13.95 | -0.62 | -4.26% | 14.50 | 14.50 | 13.89 | 16,596 |
| 20 Mar 2024 | 14.57 | -0.14 | -0.95% | 14.81 | 14.81 | 14.13 | 15,654 |
| 19 Mar 2024 | 14.71 | -0.10 | -0.68% | 14.95 | 14.97 | 14.51 | 11,833 |
| 18 Mar 2024 | 14.81 | -0.17 | -1.13% | 14.77 | 14.94 | 14.02 | 10,303 |
