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: BRFS3

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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2020-1,04%-0,3230,3630,2630,1430,71110M12.644
20/02/2020-1,54%-0,4830,6831,2430,4231,36123M14.966
19/02/20201,00%0,3131,1630,7030,5431,39147M17.225
18/02/2020-0,48%-0,1530,8531,0030,2431,00102M12.911
17/02/20200,32%0,1031,0031,0030,8031,3486M7.913
14/02/2020-1,37%-0,4330,9031,2630,6831,26116M13.984
13/02/20200,26%0,0831,3330,9930,7231,44118M12.100
12/02/20201,13%0,3531,2531,0030,9631,85219M23.377
11/02/20200,19%0,0630,9031,0330,7031,46158M20.719
10/02/2020-2,22%-0,7030,8431,4830,5731,48223M23.304
07/02/2020-0,97%-0,3131,5431,5030,8931,80158M20.495
06/02/2020-0,69%-0,2231,8532,3031,8532,63157M16.254
05/02/2020-0,34%-0,1132,0732,8531,7832,91158M16.515
04/02/20201,93%0,6132,1832,3031,9432,75226M22.359
03/02/20203,34%1,0231,5730,7530,7532,38310M35.075
31/01/2020-0,16%-0,0530,5530,2129,9531,00239M24.368
30/01/2020-1,61%-0,5030,6030,5430,0330,80305M26.430
29/01/2020-0,83%-0,2631,1031,5030,5831,89235M23.350
28/01/2020-1,32%-0,4231,3632,3031,3232,40381M24.362
27/01/2020-6,06%-2,0531,7833,2031,5133,20350M26.722
24/01/2020-2,90%-1,0133,8334,9233,6234,92240M19.062
23/01/2020-2,13%-0,7634,8435,6134,4535,62172M17.085
22/01/20200,48%0,1735,6035,4034,2835,70166M15.354
21/01/2020-1,72%-0,6235,4335,8935,2636,34198M15.958
20/01/20200,84%0,3036,0535,7535,5536,0561M5.852
17/01/2020-0,33%-0,1235,7536,0035,5336,16116M12.347
16/01/2020-1,65%-0,6035,8736,6835,4636,94172M20.096
15/01/2020-0,22%-0,0836,4736,6036,1036,88127M12.951
14/01/2020-0,41%-0,1536,5536,7636,0637,12122M11.907
13/01/20200,99%0,3636,7036,3636,3536,78143M10.474
10/01/2020-1,36%-0,5036,3436,8536,1837,23176M12.382
09/01/20200,90%0,3336,8436,6836,6137,09190M15.160
08/01/20203,84%1,3536,5135,3435,0136,68250M18.144
07/01/2020-1,15%-0,4135,1635,5635,0135,75133M11.468
06/01/2020-1,03%-0,3735,5735,7535,2035,95133M11.754
03/01/20200,17%0,0635,9435,2535,1235,98165M8.849
02/01/20201,93%0,6835,8835,3435,1635,98115M11.271
30/12/2019-0,11%-0,0435,2035,2235,0735,5073M5.046
27/12/20190,17%0,0635,2435,3434,8735,5488M8.918
26/12/20191,88%0,6535,1834,5434,5035,2586M9.410
23/12/2019-0,80%-0,2834,5334,8334,3134,9983M7.528
20/12/20191,28%0,4434,8134,3834,2234,81167M9.399
19/12/20190,12%0,0434,3734,3433,8034,49124M9.368
18/12/20192,08%0,7034,3333,6533,3834,60303M18.745
17/12/2019-3,20%-1,1133,6334,8133,2134,99321M34.945
16/12/20192,33%0,7934,7434,3034,1634,86219M19.789
13/12/2019-4,39%-1,5633,9535,5733,9235,80296M30.250
12/12/2019-1,03%-0,3735,5136,2335,5136,39215M15.475
11/12/2019-2,50%-0,9235,8836,9035,8136,97180M15.749
10/12/2019-0,14%-0,0536,8036,9036,4437,0098M9.072
09/12/2019-0,14%-0,0536,8536,9536,5637,34162M13.236
06/12/20191,65%0,6036,9036,4936,3537,22165M15.328
05/12/2019-0,27%-0,1036,3036,4036,2336,49103M8.641
04/12/20191,68%0,6036,4035,8435,7936,68234M17.693
03/12/2019-1,70%-0,6235,8036,5135,6736,61173M17.507
02/12/2019-0,49%-0,1836,4236,5536,2436,93127M13.355
29/11/20191,10%0,4036,6036,3336,1537,22248M12.114
28/11/2019-1,15%-0,4236,2036,5035,5036,97136M9.952
27/11/2019-0,49%-0,1836,6236,8036,0136,83116M11.755
26/11/20191,91%0,6936,8036,1236,1236,80370M31.848
25/11/20195,93%2,0236,1134,1033,9136,19285M27.113
22/11/20191,22%0,4134,0933,6133,3134,25173M14.204
21/11/20190,36%0,1233,6833,7033,1033,85170M15.326
19/11/20190,84%0,2833,5633,3933,3034,13137M13.014
18/11/20190,97%0,3233,2833,2032,9033,63158M14.668
14/11/20190,21%0,0732,9632,9832,5333,20214M26.714
13/11/2019-0,93%-0,3132,8933,1332,7133,65265M15.191
12/11/2019-4,24%-1,4733,2034,8733,1235,10367M28.408
11/11/20190,64%0,2234,6734,3534,0735,08156M14.728
08/11/2019-4,20%-1,5134,4535,6034,1535,88438M32.019
07/11/20191,24%0,4435,9635,7335,2235,97196M14.922
06/11/2019-2,87%-1,0535,5236,6535,3536,77209M18.266
05/11/20190,74%0,2736,5736,5035,8036,69229M12.827
04/11/20193,12%1,1036,3035,4035,0436,59198M18.022
01/11/2019-0,87%-0,3135,2035,5034,8535,68210M16.374
31/10/2019-0,42%-0,1535,5135,5734,9135,61132M10.986
30/10/2019-0,11%-0,0435,6635,9035,1535,91168M15.194
29/10/20190,28%0,1035,7035,8835,6136,29171M15.591
28/10/2019-2,65%-0,9735,6036,7035,5136,70242M19.158
25/10/2019-1,72%-0,6436,5737,2636,2337,37158M11.444
24/10/20191,11%0,4137,2136,9036,3637,24181M17.813
23/10/2019-1,95%-0,7336,8037,6036,5537,79246M21.610
22/10/2019-0,58%-0,2237,5337,7437,4338,78224M20.281
21/10/20194,43%1,6037,7536,3036,3037,75192M15.896
18/10/20190,61%0,2236,1536,0035,1036,20212M17.049
17/10/2019-0,96%-0,3535,9336,5035,7636,78140M12.059
16/10/20190,81%0,2936,2835,7835,7836,63190M16.151
15/10/2019-1,07%-0,3935,9936,5935,7436,89206M17.408
14/10/2019-1,94%-0,7236,3837,3036,3537,74158M12.178
11/10/20190,65%0,2437,1036,8036,3537,30160M13.711
10/10/20190,71%0,2636,8636,7436,2137,19148M13.185
09/10/2019-1,64%-0,6136,6036,9436,3537,00150M13.837
08/10/20191,28%0,4737,2136,5636,5637,91191M15.397
07/10/2019-1,71%-0,6436,7437,2036,5637,83118M12.640
04/10/20192,38%0,8737,3836,6936,0237,62179M16.128
03/10/2019-2,74%-1,0336,5137,6936,4137,88203M19.081
02/10/2019-1,18%-0,4537,5437,7837,0937,82238M20.345
01/10/2019-0,55%-0,2137,9937,6537,5038,23241M19.239
30/09/2019-1,29%-0,5038,2038,6237,8838,75253M24.895
27/09/2019-3,06%-1,2238,7039,6038,4039,60197M15.050
26/09/2019-1,43%-0,5839,9240,7038,9540,70423M22.581
25/09/20191,66%0,6640,5039,9039,6241,06300M19.878
24/09/20192,81%1,0939,8438,9538,8540,47429M31.461
23/09/20190,73%0,2838,7538,3838,1938,94123M12.736
20/09/20191,99%0,7538,4737,9737,7438,48311M19.333
19/09/2019-1,75%-0,6737,7238,6537,7238,80170M19.126
18/09/20190,60%0,2338,3938,0037,9239,05248M19.159
17/09/20190,16%0,0638,1637,9037,6038,24142M13.888
16/09/20190,26%0,1038,1038,4337,4138,46192M16.869
13/09/2019-0,08%-0,0338,0038,0837,5338,32211M18.320
12/09/2019-1,09%-0,4238,0338,7337,8238,84145M12.100
11/09/20191,45%0,5538,4537,9737,9038,67284M19.663
10/09/20192,57%0,9537,9037,3036,2738,25337M26.375
09/09/2019-1,15%-0,4336,9538,0636,6238,66404M29.163
06/09/2019-1,79%-0,6837,3838,2036,9138,43148M12.493
05/09/20190,45%0,1738,0638,1137,6538,47146M13.231
04/09/20190,45%0,1737,8938,3037,8038,60181M14.467
03/09/2019-1,80%-0,6937,7238,3937,5238,59134M11.177
02/09/20190,71%0,2738,4138,1437,9638,87114M11.898
30/08/2019-1,88%-0,7338,1439,0637,5639,50305M23.422
29/08/2019-0,56%-0,2238,8739,2038,3839,39192M18.801
28/08/20192,84%1,0839,0937,8037,4139,09200M17.635
27/08/20190,34%0,1338,0137,9637,3738,35144M11.982
26/08/2019-1,84%-0,7137,8839,0037,6139,27123M13.263
23/08/2019-2,45%-0,9738,5939,1537,8839,43295M24.166
22/08/20193,13%1,2039,5638,5038,5040,21434M31.645
21/08/20191,24%0,4738,3637,9936,8638,45270M21.995
20/08/2019-0,97%-0,3737,8938,3037,5938,38144M14.257
19/08/2019-0,80%-0,3138,2638,9037,8639,23171M15.336
16/08/20191,07%0,4138,5738,4938,3039,18274M27.916
15/08/20190,42%0,1638,1638,3637,5938,93216M17.999
14/08/2019-2,56%-1,0038,0038,9937,8439,26197M24.815
13/08/20190,96%0,3739,0038,6638,4339,30337M26.610
12/08/2019--38,6337,5237,2138,84310M24.749


*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