papéis
login
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

empresa: brfs3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/01/2022-1,48%-0,3523,3623,7223,1124,23137M19.033
19/01/20221,67%0,3923,7123,5523,1223,95167M23.010
18/01/2022-5,78%-1,4323,3224,5023,0424,50334M36.316
17/01/20221,85%0,4524,7524,2023,2224,75273M25.026
14/01/20221,21%0,2924,3024,0523,9024,56142M20.899
13/01/20220,71%0,1724,0124,0324,0125,12318M33.047
12/01/20222,67%0,6223,8423,2522,9124,16219M23.457
11/01/2022-1,28%-0,3023,2223,5222,4223,53295M28.246
10/01/2022-4,39%-1,0823,5224,3723,2524,75224M25.959
07/01/20221,23%0,3024,6024,3423,6525,46631M48.647
06/01/20227,05%1,6024,3022,7722,3624,39515M48.568
05/01/20221,25%0,2822,7022,7322,5023,63440M40.446
04/01/2022-3,45%-0,8022,4223,3921,9623,44276M27.993
03/01/20223,11%0,7023,2222,5222,2523,32280M32.543
30/12/20210,72%0,1622,5222,6222,2222,7996M11.197
29/12/2021-1,02%-0,2322,3622,6622,2222,7570M9.545
28/12/20211,62%0,3622,5922,2322,0722,8485M11.856
27/12/2021-1,72%-0,3922,2322,7322,1223,16129M15.136
23/12/20211,98%0,4422,6222,2122,1523,17219M28.816
22/12/20210,45%0,1022,1822,2121,9022,94234M29.074
21/12/20213,81%0,8122,0821,2721,0222,42170M23.720
20/12/2021-1,07%-0,2321,2721,0020,9121,97159M21.825
17/12/20215,39%1,1021,5020,6120,6122,67506M49.371
16/12/2021-0,39%-0,0820,4020,7120,0420,76136M20.945
15/12/20211,09%0,2220,4820,5920,3021,24144M21.829
14/12/20213,58%0,7020,2619,8619,7720,40128M17.997
13/12/2021-2,78%-0,5619,5620,1619,5620,24105M14.100
10/12/20212,18%0,4320,1219,8919,7720,37131M16.257
09/12/2021-2,52%-0,5119,6920,2619,4420,26111M13.167
08/12/2021-1,17%-0,2420,2020,6619,9620,70145M18.829
07/12/2021-0,78%-0,1620,4420,9120,4420,99129M14.619
06/12/20214,99%0,9820,6019,8419,6821,23213M23.147
03/12/2021-0,76%-0,1519,6219,6919,3820,06119M19.660
02/12/20212,75%0,5319,7719,4719,2619,94114M18.498
01/12/2021-2,58%-0,5119,2419,9718,9119,97195M24.045
30/11/2021-3,19%-0,6519,7520,2319,1620,29236M27.194
29/11/2021-0,73%-0,1520,4020,8720,2320,87106M18.333
26/11/2021-4,68%-1,0120,5520,9920,3321,1788M15.079
25/11/2021-0,23%-0,0521,5621,7421,4222,1170M13.073
24/11/20210,14%0,0321,6121,3820,9421,9198M16.854
23/11/20210,89%0,1921,5821,5120,8521,73140M25.009
22/11/2021-5,65%-1,2821,3922,7721,3522,77151M23.312
19/11/20210,67%0,1522,6722,7722,4823,36179M19.490
18/11/20210,13%0,0322,5222,4322,2422,92117M21.194
17/11/2021-0,62%-0,1422,4922,8422,2923,18126M16.957
16/11/2021-1,05%-0,2422,6322,9022,5223,27143M21.485
12/11/2021-0,13%-0,0322,8723,3122,7023,45131M18.719
11/11/2021-0,95%-0,2222,9023,0122,0223,74255M31.123
10/11/2021-1,78%-0,4223,1223,5023,0223,67131M16.586
09/11/20211,60%0,3723,5423,1923,1824,07145M16.797
08/11/2021-2,28%-0,5423,1723,6023,1523,9189M15.017
05/11/20211,85%0,4323,7123,5123,3823,9292M16.030
04/11/2021-2,31%-0,5523,2823,8023,2224,10124M16.961
03/11/20213,16%0,7323,8323,1922,6624,23221M34.545
01/11/2021-0,56%-0,1323,1023,4222,7023,50126M15.727
29/10/20212,11%0,4823,2322,8922,7924,07330M36.141
28/10/20216,56%1,4022,7521,9321,8622,94347M41.651
27/10/20211,76%0,3721,3521,2821,1622,28197M21.012
26/10/2021-3,45%-0,7520,9821,5020,8621,65149M20.311
25/10/2021-1,27%-0,2821,7322,3721,3822,42166M23.466
22/10/2021-3,46%-0,7922,0122,3121,6222,53255M38.296
21/10/2021-3,59%-0,8522,8023,5522,3423,57245M33.051
20/10/2021-1,70%-0,4123,6524,2523,5824,25384M19.631
19/10/2021-4,11%-1,0324,0624,4823,9124,82196M25.281
18/10/2021-2,71%-0,7025,0925,4024,8225,63160M18.288
15/10/20210,39%0,1025,7925,6825,4526,02149M18.733
14/10/2021-2,80%-0,7425,6926,4325,2326,46190M19.930
13/10/2021-0,45%-0,1226,4326,9326,0027,09202M23.837
11/10/20210,84%0,2226,5526,3526,2226,96133M17.324
08/10/2021-0,19%-0,0526,3326,4126,0126,60198M24.604
07/10/2021-1,49%-0,4026,3826,9226,0926,92175M23.381
06/10/2021-1,25%-0,3426,7826,7926,2026,98170M22.983
05/10/20210,93%0,2527,1226,7526,6227,23118M18.299
04/10/2021-1,21%-0,3326,8726,9926,5627,51140M19.431
01/10/20210,41%0,1127,2027,2427,0027,74168M18.710
30/09/20210,15%0,0427,0927,2126,7327,45189M23.815
29/09/20211,92%0,5127,0526,8026,6427,53326M37.988
28/09/20210,99%0,2626,5426,0125,9526,85281M31.439
27/09/20217,00%1,7226,2824,5124,5126,68384M44.861
24/09/20212,68%0,6424,5623,7423,7224,73149M18.444
23/09/20213,82%0,8823,9223,1022,9623,97106M15.192
22/09/20210,13%0,0323,0423,1922,8223,44112M15.724
21/09/20210,83%0,1923,0122,9922,7623,4598M13.524
20/09/2021-1,38%-0,3222,8222,5122,3822,98146M20.919
17/09/2021-2,12%-0,5023,1423,6823,1423,68175M17.803
16/09/2021-1,01%-0,2423,6423,5923,5223,95108M16.414
15/09/2021-0,04%-0,0123,8823,8923,4723,8999M11.723
14/09/2021-2,89%-0,7123,8924,7723,8024,98165M22.136
13/09/20211,91%0,4624,6024,5524,4425,00111M17.597
10/09/20213,03%0,7124,1423,8023,6224,48167M26.203
09/09/20210,21%0,0523,4323,2423,0823,87148M21.183
08/09/2021-2,50%-0,6023,3823,8223,2823,97172M26.327
06/09/20210,88%0,2123,9823,6923,5624,1771M10.903
03/09/20210,55%0,1323,7723,6623,3923,89142M13.663
02/09/2021-1,58%-0,3823,6423,9923,5424,10126M17.514
01/09/20212,56%0,6024,0223,5123,2524,42146M21.390
31/08/2021-0,68%-0,1623,4223,7923,4224,37163M16.768
30/08/2021-1,13%-0,2723,5823,6423,4323,7277M13.149
27/08/20211,15%0,2723,8523,5523,4123,9973M9.906
26/08/2021-0,92%-0,2223,5823,6123,5224,01121M16.849
25/08/2021-0,63%-0,1523,8023,9123,6023,94107M11.579
24/08/20210,42%0,1023,9523,9523,6724,25114M15.302
23/08/20210,42%0,1023,8523,6723,0123,90109M15.378
20/08/20210,68%0,1623,7523,2023,1524,01119M16.700
19/08/20212,74%0,6323,5922,9422,7623,75149M17.449
18/08/2021-0,65%-0,1522,9623,1022,7823,48132M24.506
17/08/2021-0,13%-0,0323,1123,0922,7523,14122M16.587
16/08/2021-2,65%-0,6323,1423,7022,8923,70147M25.159
13/08/2021-0,54%-0,1323,7723,5923,0624,22176M24.804
12/08/2021-1,85%-0,4523,9024,3223,5824,32123M15.415
11/08/2021-0,20%-0,0524,3524,5023,9124,5395M13.035
10/08/2021-1,29%-0,3224,4024,8424,3124,8478M11.254
09/08/20211,31%0,3224,7224,4424,4225,0993M12.422
06/08/2021-0,61%-0,1524,4024,6224,2024,7492M12.722
05/08/2021-0,97%-0,2424,5524,8024,3025,17123M12.229
04/08/2021-2,02%-0,5124,7925,0124,4425,22123M16.982
03/08/2021-0,67%-0,1725,3025,5024,6825,58103M13.612
02/08/2021-0,59%-0,1525,4725,9625,3625,99104M13.983
30/07/2021-1,73%-0,4525,6225,8925,5526,1586M9.953
29/07/2021-1,40%-0,3726,0726,4626,0026,6699M12.049
28/07/20213,20%0,8226,4425,9425,8526,86171M20.176
27/07/2021-1,39%-0,3625,6225,9025,3926,13134M11.119
26/07/20211,37%0,3525,9825,6225,5626,37111M11.694
23/07/2021-2,29%-0,6025,6326,2225,5026,25141M13.980
22/07/20210,38%0,1026,2326,0825,9726,39100M11.662
21/07/2021-0,31%-0,0826,1326,3225,8526,3592M9.639
20/07/20211,71%0,4426,2125,7025,6026,50121M16.863
19/07/2021-0,19%-0,0525,7725,7425,4225,92108M15.561
16/07/2021-0,88%-0,2325,8226,1025,8026,47107M14.856
15/07/2021-0,69%-0,1826,0526,2125,7526,27136M16.997
14/07/2021-0,87%-0,2326,2326,7326,0326,77144M19.451
13/07/20210,57%0,1526,4626,1126,1126,6493M13.513
12/07/20210,04%0,0126,3126,3225,9426,47114M17.429
08/07/2021--26,3026,0025,8326,62135M17.111


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito