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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/20180,00%0,0023,0023,1822,7323,38146M15.233
14/12/20181,41%0,3223,0022,5022,3923,35147M17.636
13/12/20182,21%0,4922,6822,2522,1122,79107M16.105
12/12/20183,21%0,6922,1921,7021,3222,26109M17.471
11/12/2018-1,10%-0,2421,5022,1121,2822,2094M14.597
10/12/2018-4,65%-1,0621,7422,7821,7422,9097M13.656
07/12/2018-1,21%-0,2822,8023,1122,7023,27102M13.525
06/12/2018-1,16%-0,2723,0823,0122,6023,54150M20.390
05/12/20184,24%0,9523,3522,6122,2223,36129M16.084
04/12/2018-0,67%-0,1522,4022,7022,2022,98149M21.858
03/12/20181,71%0,3822,5522,6022,4923,06622M23.391
30/11/2018-1,47%-0,3322,1722,5022,0922,75150M16.206
29/11/20181,90%0,4222,5022,0021,8222,5088M10.529
28/11/20180,09%0,0222,0822,0021,8122,40125M18.316
27/11/20181,19%0,2622,0621,8221,7422,29129M16.530
26/11/20180,74%0,1621,8021,8021,6222,28143M21.559
23/11/2018-3,82%-0,8621,6422,3921,6222,48155M21.431
22/11/20186,38%1,3522,5021,1821,1622,55189M24.486
21/11/20184,91%0,9921,1519,8619,7521,34177M23.757
19/11/2018-0,69%-0,1420,1620,3019,9020,3276M11.710
16/11/20181,05%0,2120,3020,2019,7020,3876M13.893
14/11/20181,62%0,3220,0919,6619,1920,18150M22.953
13/11/2018-0,95%-0,1919,7719,9619,1320,10144M22.025
12/11/2018-2,97%-0,6119,9620,5519,8620,80125M20.168
09/11/2018-2,05%-0,4320,5721,0620,3221,11118M17.884
08/11/2018-5,58%-1,2421,0021,3021,0022,05150M24.487
07/11/20181,09%0,2422,2422,1622,1522,4590M18.127
06/11/2018-0,09%-0,0222,0022,1121,7722,3480M11.314
05/11/2018-0,86%-0,1922,0222,3021,9622,69143M17.840
01/11/20181,42%0,3122,2122,1021,9522,54114M13.676
31/10/20183,45%0,7321,9021,4021,4022,50269M28.799
30/10/20184,75%0,9621,1720,5020,3021,46152M26.200
29/10/2018-1,32%-0,2720,2121,0020,1121,33167M24.536
26/10/20181,64%0,3320,4820,2020,1220,62106M19.856
25/10/20180,10%0,0220,1520,2620,1020,49102M18.492
24/10/2018-2,00%-0,4120,1320,5020,0820,7568M12.980
23/10/2018-0,39%-0,0820,5420,5020,0920,6184M14.780
22/10/20181,23%0,2520,6220,5320,4020,7855M8.941
19/10/20180,79%0,1620,3720,3020,3020,6069M11.894
18/10/2018-1,37%-0,2820,2120,5920,1620,6481M11.026
17/10/20180,54%0,1120,4920,3720,1620,6777M11.597
16/10/20181,14%0,2320,3819,8919,8820,4485M11.825
15/10/2018-1,42%-0,2920,1520,7920,0020,7978M11.870
11/10/2018-0,49%-0,1020,4420,8319,8420,83128M18.560
10/10/2018-5,13%-1,1120,5421,5020,5221,50133M23.908
09/10/2018-3,65%-0,8221,6522,5521,6522,55185M27.725
08/10/2018-0,09%-0,0222,4723,1621,9723,57192M31.404
05/10/20183,02%0,6622,4922,0221,6422,66100M17.237
04/10/2018-2,54%-0,5721,8322,3021,5422,3097M15.103
03/10/20180,90%0,2022,4022,6522,2822,89113M19.837
02/10/20181,51%0,3322,2022,1421,8322,47138M26.254
01/10/2018-0,46%-0,1021,8722,0021,6522,1854M8.340
28/09/2018-0,77%-0,1721,9721,8221,6522,06118M11.993
27/09/2018-0,32%-0,0722,1422,2022,0122,4898M11.149
26/09/20185,21%1,1022,2121,2321,1222,34131M17.839
25/09/2018-0,80%-0,1721,1121,0120,7421,34105M17.958
24/09/2018-2,96%-0,6521,2821,9821,2621,9859M11.760
21/09/20181,53%0,3321,9321,7021,5021,93100M12.962
20/09/2018-0,74%-0,1621,6022,0021,1422,0571M13.315
19/09/2018-1,27%-0,2821,7621,7921,5922,0655M9.074
18/09/20180,87%0,1922,0421,9521,7522,29125M16.496
17/09/20186,64%1,3621,8521,0020,9321,98161M17.546
14/09/2018-0,58%-0,1220,4920,4020,1320,7064M13.075
13/09/2018-1,15%-0,2420,6120,8320,3720,9475M11.983
12/09/2018-3,61%-0,7820,8521,7220,8021,84112M13.647
11/09/2018-0,09%-0,0221,6321,3021,2021,6884M15.317
10/09/20180,60%0,1321,6521,5421,4021,88101M15.172
06/09/20181,27%0,2721,5221,3421,0521,5981M13.993
05/09/20181,05%0,2221,2520,9020,7321,45109M15.408
04/09/20183,09%0,6321,0320,4020,2121,13161M23.464
03/09/20181,34%0,2720,4019,9419,8520,5070M11.373
31/08/20181,98%0,3920,1319,7719,6120,24101M13.913
30/08/2018-2,42%-0,4919,7420,1519,7020,2558M12.490
29/08/20182,02%0,4020,2319,8019,7520,3586M14.110
28/08/2018-0,55%-0,1119,8319,9219,5719,9260M8.102
27/08/20182,78%0,5419,9419,5019,4719,9565M13.016
24/08/20180,00%0,0019,4019,6519,2019,6760M10.434
23/08/2018-2,17%-0,4319,4019,7319,3320,1580M18.452
22/08/20181,07%0,2119,8319,5219,3419,8768M12.085
21/08/2018-2,34%-0,4719,6220,0019,5420,0380M15.543
20/08/2018-0,20%-0,0420,0919,9519,7620,1188M11.551
17/08/2018-0,74%-0,1520,1319,9819,7720,3467M12.694
16/08/20181,86%0,3720,2820,1019,5920,71112M20.092
15/08/2018-1,44%-0,2919,9119,9519,7320,10103M16.382
14/08/20180,00%0,0020,2020,4519,7220,65136M17.221
13/08/2018-1,17%-0,2420,2020,1019,3220,33176M29.721
10/08/2018-6,41%-1,4020,4421,0920,1021,17251M47.108
09/08/2018-3,06%-0,6921,8422,6221,6022,74116M19.006
08/08/2018-1,36%-0,3122,5322,8522,5023,1575M12.226
07/08/2018-2,18%-0,5122,8423,6022,7423,65102M13.918
06/08/20180,26%0,0623,3523,6023,3523,8499M11.929
03/08/20183,33%0,7523,2922,6322,4523,40108M13.626
02/08/2018-0,62%-0,1422,5422,6522,3622,9365M9.471
01/08/20180,13%0,0322,6822,8222,5923,2583M11.941
31/07/2018-1,01%-0,2322,6522,9622,5623,0070M10.891
30/07/2018-0,04%-0,0122,8823,0822,5223,1063M7.001
27/07/2018-0,39%-0,0922,8923,1722,6123,3677M10.952
26/07/2018-2,54%-0,6022,9823,5622,9623,7775M8.773
25/07/2018-0,34%-0,0823,5823,6123,3223,8086M10.418
24/07/20180,25%0,0623,6623,9423,4824,1589M12.105
23/07/2018-0,13%-0,0323,6023,6323,4623,9583M8.523


*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. (v2.3.0)
www.ibovx.com.br