Cotação atual, histórico e gráfico do papel: BRFS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BRFS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2025	1,93%	0,42	22,13	21,50	21,33	22,19	526M	33.261
07/07/2025	9,37%	1,86	21,71	19,75	19,62	21,71	468M	30.602
04/07/2025	3,44%	0,66	19,85	19,15	18,86	19,85	121M	10.699
03/07/2025	-2,19%	-0,43	19,19	19,67	19,19	19,74	101M	10.693
02/07/2025	-1,90%	-0,38	19,62	20,00	19,62	20,01	79M	11.481
01/07/2025	0,50%	0,10	20,00	20,21	19,62	20,21	186M	15.718
27/06/2025	-1,00%	-0,20	19,90	19,91	19,48	19,92	117M	8.248

26/06/2025	0,45%	0,09	20,10	20,00	19,81	20,19	69M	9.843
25/06/2025	-3,57%	-0,74	20,01	20,75	19,97	20,79	127M	12.172
24/06/2025	-4,64%	-1,01	20,75	21,79	20,75	21,79	136M	11.417
23/06/2025	4,67%	0,97	21,76	20,54	20,25	21,92	228M	20.527
20/06/2025	-0,62%	-0,13	20,79	20,65	19,83	20,79	536M	26.389
18/06/2025	2,10%	0,43	20,92	20,42	20,05	21,55	648M	21.666
17/06/2025	-0,05%	-0,01	20,49	20,55	19,62	20,65	356M	23.766
16/06/2025	-2,38%	-0,50	20,50	21,17	20,19	21,50	205M	19.399
13/06/2025	1,50%	0,31	21,00	20,55	20,09	21,02	213M	14.201
12/06/2025	-3,14%	-0,67	20,69	21,22	20,32	21,30	217M	17.915
11/06/2025	-0,70%	-0,15	21,36	21,51	21,22	21,62	120M	11.919
10/06/2025	2,43%	0,51	21,51	21,15	21,09	21,63	235M	24.695
09/06/2025	2,34%	0,48	21,00	20,47	20,34	21,07	154M	15.763
06/06/2025	0,10%	0,02	20,52	20,52	20,38	20,84	93M	10.178
05/06/2025	0,00%	0,00	20,50	20,45	20,27	20,65	108M	13.334
04/06/2025	0,00%	0,00	20,50	20,65	20,33	20,77	192M	15.586
03/06/2025	0,00%	0,00	20,50	20,45	20,45	20,86	95M	14.728
02/06/2025	0,99%	0,20	20,50	20,35	20,09	20,66	169M	13.500
30/05/2025	-1,26%	-0,26	20,30	20,58	20,24	20,70	102M	9.741
29/05/2025	0,83%	0,17	20,56	20,27	20,09	20,74	141M	15.505
28/05/2025	-0,83%	-0,17	20,39	20,64	20,15	20,88	180M	19.007
27/05/2025	-3,52%	-0,75	20,56	21,70	20,50	21,70	203M	20.528
26/05/2025	-0,51%	-0,11	21,31	21,44	20,97	21,53	57M	6.770
23/05/2025	0,00%	0,00	21,42	21,43	20,78	21,63	299M	22.846
22/05/2025	1,81%	0,38	21,42	21,14	21,05	21,68	305M	33.535
21/05/2025	0,19%	0,04	21,04	21,10	20,95	21,70	251M	21.799
20/05/2025	2,44%	0,50	21,00	20,67	20,66	21,54	216M	21.317
19/05/2025	-1,35%	-0,28	20,50	20,05	20,04	20,81	253M	31.354
16/05/2025	0,78%	0,16	20,78	19,50	19,24	20,91	874M	72.361
15/05/2025	4,78%	0,94	20,62	19,86	19,80	21,13	351M	44.592
14/05/2025	-2,57%	-0,52	19,68	20,35	19,54	21,06	227M	32.408
13/05/2025	2,49%	0,49	20,20	19,90	19,62	20,42	195M	22.025
12/05/2025	2,66%	0,51	19,71	19,37	18,99	19,77	164M	23.250
09/05/2025	-5,84%	-1,19	19,20	20,31	19,20	20,57	172M	17.427
08/05/2025	0,64%	0,13	20,39	20,61	20,20	20,95	171M	26.106
07/05/2025	-0,44%	-0,09	20,26	20,47	19,93	20,49	104M	16.365
06/05/2025	-5,08%	-1,09	20,35	21,50	20,17	21,63	217M	19.844
05/05/2025	-4,54%	-1,02	21,44	22,59	21,14	22,59	162M	15.478
02/05/2025	-1,06%	-0,24	22,46	22,55	22,11	22,70	125M	14.312
30/04/2025	-0,22%	-0,05	22,70	22,73	22,49	22,88	128M	15.468
29/04/2025	0,22%	0,05	22,75	22,77	22,70	23,04	138M	14.027
28/04/2025	-0,87%	-0,20	22,70	23,05	22,62	23,31	199M	25.252
25/04/2025	4,04%	0,89	22,90	22,14	22,07	23,07	248M	28.867
24/04/2025	2,42%	0,52	22,01	21,78	21,56	22,28	191M	21.460
23/04/2025	-1,33%	-0,29	21,49	22,00	21,49	22,20	165M	18.209
22/04/2025	2,98%	0,63	21,78	21,38	21,14	21,97	216M	21.304
17/04/2025	2,27%	0,47	21,15	20,73	20,58	21,58	163M	19.508
16/04/2025	0,05%	0,01	20,68	20,48	20,45	21,25	192M	24.068
15/04/2025	1,27%	0,26	20,67	20,40	20,33	20,78	92M	13.263
14/04/2025	-0,63%	-0,13	20,41	20,86	20,32	20,98	111M	12.946
11/04/2025	0,93%	0,19	20,54	20,48	20,26	21,00	102M	15.232
10/04/2025	-1,02%	-0,21	20,35	20,31	20,07	21,12	104M	15.308
09/04/2025	7,87%	1,50	20,56	18,93	18,85	20,99	191M	29.094
08/04/2025	-0,73%	-0,14	19,06	19,20	18,77	19,41	95M	13.096
07/04/2025	-0,26%	-0,05	19,20	18,95	18,87	19,60	134M	20.268
04/04/2025	-1,99%	-0,39	19,25	19,33	19,25	20,14	152M	16.974
03/04/2025	-0,81%	-0,16	19,64	19,77	19,40	19,97	94M	17.562
02/04/2025	-1,69%	-0,34	19,80	20,07	19,58	20,07	134M	16.820
01/04/2025	2,34%	0,46	20,14	19,51	19,45	20,32	132M	21.954
31/03/2025	-0,15%	-0,03	19,68	19,60	19,48	20,07	112M	14.713
28/03/2025	-2,62%	-0,53	19,71	20,17	19,65	20,36	123M	13.070
27/03/2025	2,64%	0,52	20,24	19,77	19,77	20,88	239M	21.347
26/03/2025	-0,45%	-0,09	19,72	19,94	19,47	20,10	111M	15.163
25/03/2025	2,01%	0,39	19,81	19,67	19,45	20,20	118M	18.765
24/03/2025	-2,07%	-0,41	19,42	20,04	19,17	20,04	93M	14.052
21/03/2025	0,05%	0,01	19,83	19,87	19,53	19,99	196M	20.329
20/03/2025	1,33%	0,26	19,82	19,44	19,35	20,29	190M	23.413
19/03/2025	-0,41%	-0,08	19,56	19,62	19,46	20,00	191M	22.355
18/03/2025	7,15%	1,31	19,64	18,46	18,43	19,69	209M	24.276
17/03/2025	1,21%	0,22	18,33	18,19	17,31	18,34	252M	26.122
14/03/2025	-2,37%	-0,44	18,11	18,74	18,11	18,75	156M	22.068
13/03/2025	-2,83%	-0,54	18,55	19,11	18,47	19,17	106M	18.490
12/03/2025	3,24%	0,60	19,09	18,51	18,51	19,09	138M	18.645
11/03/2025	-2,07%	-0,39	18,49	18,86	18,39	19,15	131M	19.283
10/03/2025	-1,56%	-0,30	18,88	19,01	18,80	19,30	106M	19.081
07/03/2025	3,68%	0,68	19,18	18,37	18,37	19,34	159M	20.352
06/03/2025	-0,80%	-0,15	18,50	18,76	18,50	19,60	201M	34.469
05/03/2025	4,02%	0,72	18,65	18,24	17,96	19,09	229M	34.712
28/02/2025	-2,55%	-0,47	17,93	18,30	17,83	18,58	263M	25.451
27/02/2025	-3,21%	-0,61	18,40	18,20	17,33	18,70	972M	70.140
26/02/2025	0,80%	0,15	19,01	19,04	18,58	19,32	173M	20.986
25/02/2025	0,86%	0,16	18,86	18,70	18,61	19,22	157M	19.584
24/02/2025	-1,58%	-0,30	18,70	19,06	18,58	19,30	98M	12.611
21/02/2025	1,44%	0,27	19,00	18,73	18,64	19,04	87M	13.731
20/02/2025	-1,58%	-0,30	18,73	19,03	18,68	19,15	115M	14.975
19/02/2025	-0,83%	-0,16	19,03	19,05	18,84	19,25	102M	14.768
18/02/2025	-1,69%	-0,33	19,19	19,62	19,02	19,62	125M	13.331
17/02/2025	-2,50%	-0,50	19,52	20,08	19,52	20,10	98M	12.957
14/02/2025	2,82%	0,55	20,02	19,65	18,94	20,05	263M	25.957
13/02/2025	-3,76%	-0,76	19,47	20,24	19,36	20,33	190M	23.021
12/02/2025	-3,94%	-0,83	20,23	20,74	20,10	20,81	137M	21.194
11/02/2025	-1,36%	-0,29	21,06	21,39	20,80	21,46	129M	14.170
10/02/2025	3,44%	0,71	21,35	20,90	20,72	21,55	112M	15.339
07/02/2025	-2,50%	-0,53	20,64	21,12	20,53	21,26	92M	14.519
06/02/2025	0,67%	0,14	21,17	20,95	20,94	21,29	84M	12.547
05/02/2025	1,15%	0,24	21,03	20,80	20,48	21,03	204M	23.878
04/02/2025	-3,53%	-0,76	20,79	21,54	20,52	21,60	226M	24.981
03/02/2025	-1,55%	-0,34	21,55	21,90	21,31	22,37	205M	23.218
31/01/2025	-0,50%	-0,11	21,89	21,98	21,89	22,39	120M	13.247
30/01/2025	-0,14%	-0,03	22,00	21,98	21,71	22,42	178M	16.368
29/01/2025	0,14%	0,03	22,03	22,20	21,77	22,20	89M	10.192
28/01/2025	-1,48%	-0,33	22,00	22,37	21,90	22,43	110M	13.547
27/01/2025	2,06%	0,45	22,33	21,82	21,78	22,42	123M	17.371
24/01/2025	0,60%	0,13	21,88	21,72	21,60	22,03	135M	20.325
23/01/2025	-1,32%	-0,29	21,75	22,00	21,40	22,37	241M	33.270
22/01/2025	1,33%	0,29	22,04	22,27	21,62	22,65	214M	25.074
21/01/2025	-6,61%	-1,54	21,75	23,29	21,21	23,37	571M	45.024
20/01/2025	2,24%	0,51	23,29	22,80	22,72	23,50	81M	10.252
17/01/2025	1,38%	0,31	22,78	22,53	22,32	23,24	157M	16.213
16/01/2025	-6,96%	-1,68	22,47	24,16	22,47	24,22	192M	16.312
15/01/2025	1,60%	0,38	24,15	24,00	23,68	24,32	141M	18.741
14/01/2025	0,93%	0,22	23,77	23,58	23,40	23,88	238M	19.322
13/01/2025	0,13%	0,03	23,55	23,55	23,19	23,65	119M	21.683
10/01/2025	0,17%	0,04	23,52	23,48	22,95	23,70	310M	27.784
09/01/2025	0,99%	0,23	23,48	23,15	22,55	23,56	140M	15.727
08/01/2025	-1,98%	-0,47	23,25	23,65	23,14	23,70	114M	20.826
07/01/2025	-0,38%	-0,09	23,72	23,86	23,49	24,12	156M	20.206
06/01/2025	-0,83%	-0,20	23,81	24,15	23,61	24,33	107M	18.306
03/01/2025	-3,19%	-0,79	24,01	24,76	23,96	24,78	134M	19.368
02/01/2025	-2,21%	-0,56	24,80	25,16	24,52	25,22	169M	22.930
30/12/2024	2,26%	0,56	25,36	24,70	24,60	25,79	207M	21.132
27/12/2024	-2,63%	-0,67	24,80	25,36	24,41	25,42	187M	20.669
26/12/2024	-2,15%	-0,56	25,47	25,90	25,21	26,09	172M	19.764
23/12/2024	-1,21%	-0,32	26,03	26,24	25,81	26,32	110M	16.345
20/12/2024	0,30%	0,08	26,35	26,10	25,36	26,47	471M	26.373
19/12/2024	-1,02%	-0,27	26,27	26,80	25,93	26,80	243M	25.938
18/12/2024	-	-	26,54	28,25	26,46	28,73	494M	50.382

Date,Open,High,Low,Close,Volume
08-Jul-25,21.50,22.19,21.33,22.13,525817306
07-Jul-25,19.75,21.71,19.62,21.71,468302135
04-Jul-25,19.15,19.85,18.86,19.85,120641090
03-Jul-25,19.67,19.74,19.19,19.19,100959764
02-Jul-25,20.00,20.01,19.62,19.62,78876781
01-Jul-25,20.21,20.21,19.62,20.00,185761123
27-Jun-25,19.91,19.92,19.48,19.90,117477027
26-Jun-25,20.00,20.19,19.81,20.10,68958971
25-Jun-25,20.75,20.79,19.97,20.01,126949712
24-Jun-25,21.79,21.79,20.75,20.75,135795968
23-Jun-25,20.54,21.92,20.25,21.76,227548553
20-Jun-25,20.65,20.79,19.83,20.79,536194863
18-Jun-25,20.42,21.55,20.05,20.92,647606590
17-Jun-25,20.55,20.65,19.62,20.49,355905222
16-Jun-25,21.17,21.50,20.19,20.50,205142622
13-Jun-25,20.55,21.02,20.09,21.00,213447021
12-Jun-25,21.22,21.30,20.32,20.69,216972180
11-Jun-25,21.51,21.62,21.22,21.36,120256112
10-Jun-25,21.15,21.63,21.09,21.51,235391212
09-Jun-25,20.47,21.07,20.34,21.00,153851111
06-Jun-25,20.52,20.84,20.38,20.52,93049833
05-Jun-25,20.45,20.65,20.27,20.50,107678634
04-Jun-25,20.65,20.77,20.33,20.50,192231428
03-Jun-25,20.45,20.86,20.45,20.50,94751430
02-Jun-25,20.35,20.66,20.09,20.50,168725463
30-May-25,20.58,20.70,20.24,20.30,102052778
29-May-25,20.27,20.74,20.09,20.56,140646357
28-May-25,20.64,20.88,20.15,20.39,179819490
27-May-25,21.70,21.70,20.50,20.56,203224779
26-May-25,21.44,21.53,20.97,21.31,56702924
23-May-25,21.43,21.63,20.78,21.42,299212119
22-May-25,21.14,21.68,21.05,21.42,304941062
21-May-25,21.10,21.70,20.95,21.04,250824126
20-May-25,20.67,21.54,20.66,21.00,216404064
19-May-25,20.05,20.81,20.04,20.50,252885001
16-May-25,19.50,20.91,19.24,20.78,874331921
15-May-25,19.86,21.13,19.80,20.62,350593487
14-May-25,20.35,21.06,19.54,19.68,227350384
13-May-25,19.90,20.42,19.62,20.20,195356244
12-May-25,19.37,19.77,18.99,19.71,163826363
09-May-25,20.31,20.57,19.20,19.20,172007844
08-May-25,20.61,20.95,20.20,20.39,170863611
07-May-25,20.47,20.49,19.93,20.26,104317107
06-May-25,21.50,21.63,20.17,20.35,216823627
05-May-25,22.59,22.59,21.14,21.44,161579764
02-May-25,22.55,22.70,22.11,22.46,124553185
30-Apr-25,22.73,22.88,22.49,22.70,128012600
29-Apr-25,22.77,23.04,22.70,22.75,138173810
28-Apr-25,23.05,23.31,22.62,22.70,199300434
25-Apr-25,22.14,23.07,22.07,22.90,248190789
24-Apr-25,21.78,22.28,21.56,22.01,190575293
23-Apr-25,22.00,22.20,21.49,21.49,164981151
22-Apr-25,21.38,21.97,21.14,21.78,216191189
17-Apr-25,20.73,21.58,20.58,21.15,163482049
16-Apr-25,20.48,21.25,20.45,20.68,191919018
15-Apr-25,20.40,20.78,20.33,20.67,91500343
14-Apr-25,20.86,20.98,20.32,20.41,110838556
11-Apr-25,20.48,21.00,20.26,20.54,101721149
10-Apr-25,20.31,21.12,20.07,20.35,103813077
09-Apr-25,18.93,20.99,18.85,20.56,191052210
08-Apr-25,19.20,19.41,18.77,19.06,95289962
07-Apr-25,18.95,19.60,18.87,19.20,133516922
04-Apr-25,19.33,20.14,19.25,19.25,151728885
03-Apr-25,19.77,19.97,19.40,19.64,94417922
02-Apr-25,20.07,20.07,19.58,19.80,133720125
01-Apr-25,19.51,20.32,19.45,20.14,132158490
31-Mar-25,19.60,20.07,19.48,19.68,111918349
28-Mar-25,20.17,20.36,19.65,19.71,122571920
27-Mar-25,19.77,20.88,19.77,20.24,238586641
26-Mar-25,19.94,20.10,19.47,19.72,110639994
25-Mar-25,19.67,20.20,19.45,19.81,118273305
24-Mar-25,20.04,20.04,19.17,19.42,92894689
21-Mar-25,19.87,19.99,19.53,19.83,195529785
20-Mar-25,19.44,20.29,19.35,19.82,189692587
19-Mar-25,19.62,20.00,19.46,19.56,191451298
18-Mar-25,18.46,19.69,18.43,19.64,209250192
17-Mar-25,18.19,18.34,17.31,18.33,252439664
14-Mar-25,18.74,18.75,18.11,18.11,156310188
13-Mar-25,19.11,19.17,18.47,18.55,106282821
12-Mar-25,18.51,19.09,18.51,19.09,138018152
11-Mar-25,18.86,19.15,18.39,18.49,130658962
10-Mar-25,19.01,19.30,18.80,18.88,105886446
07-Mar-25,18.37,19.34,18.37,19.18,158849347
06-Mar-25,18.76,19.60,18.50,18.50,200617831
05-Mar-25,18.24,19.09,17.96,18.65,229212651
28-Feb-25,18.30,18.58,17.83,17.93,263033383
27-Feb-25,18.20,18.70,17.33,18.40,971776382
26-Feb-25,19.04,19.32,18.58,19.01,173054033
25-Feb-25,18.70,19.22,18.61,18.86,157492954
24-Feb-25,19.06,19.30,18.58,18.70,97660183
21-Feb-25,18.73,19.04,18.64,19.00,87108520
20-Feb-25,19.03,19.15,18.68,18.73,115152316
19-Feb-25,19.05,19.25,18.84,19.03,101957677
18-Feb-25,19.62,19.62,19.02,19.19,124686433
17-Feb-25,20.08,20.10,19.52,19.52,98403490
14-Feb-25,19.65,20.05,18.94,20.02,263195396
13-Feb-25,20.24,20.33,19.36,19.47,190445690
12-Feb-25,20.74,20.81,20.10,20.23,137283184
11-Feb-25,21.39,21.46,20.80,21.06,128592275
10-Feb-25,20.90,21.55,20.72,21.35,112215757
07-Feb-25,21.12,21.26,20.53,20.64,92119711
06-Feb-25,20.95,21.29,20.94,21.17,83968476
05-Feb-25,20.80,21.03,20.48,21.03,204297784
04-Feb-25,21.54,21.60,20.52,20.79,225533428
03-Feb-25,21.90,22.37,21.31,21.55,205349328
31-Jan-25,21.98,22.39,21.89,21.89,119987023
30-Jan-25,21.98,22.42,21.71,22.00,178250740
29-Jan-25,22.20,22.20,21.77,22.03,89386908
28-Jan-25,22.37,22.43,21.90,22.00,109901744
27-Jan-25,21.82,22.42,21.78,22.33,122681526
24-Jan-25,21.72,22.03,21.60,21.88,134659152
23-Jan-25,22.00,22.37,21.40,21.75,241202554
22-Jan-25,22.27,22.65,21.62,22.04,214200503
21-Jan-25,23.29,23.37,21.21,21.75,570569346
20-Jan-25,22.80,23.50,22.72,23.29,81469211
17-Jan-25,22.53,23.24,22.32,22.78,156511804
16-Jan-25,24.16,24.22,22.47,22.47,192290871
15-Jan-25,24.00,24.32,23.68,24.15,140873246
14-Jan-25,23.58,23.88,23.40,23.77,238353465
13-Jan-25,23.55,23.65,23.19,23.55,118990050
10-Jan-25,23.48,23.70,22.95,23.52,309570716
09-Jan-25,23.15,23.56,22.55,23.48,139655772
08-Jan-25,23.65,23.70,23.14,23.25,113944365
07-Jan-25,23.86,24.12,23.49,23.72,156424226
06-Jan-25,24.15,24.33,23.61,23.81,107366568
03-Jan-25,24.76,24.78,23.96,24.01,133900720
02-Jan-25,25.16,25.22,24.52,24.80,169212284
30-Dec-24,24.70,25.79,24.60,25.36,206602223
27-Dec-24,25.36,25.42,24.41,24.80,187484868
26-Dec-24,25.90,26.09,25.21,25.47,172368351
23-Dec-24,26.24,26.32,25.81,26.03,110499918
20-Dec-24,26.10,26.47,25.36,26.35,471065660
19-Dec-24,26.80,26.80,25.93,26.27,243303617
18-Dec-24,28.25,28.73,26.46,26.54,494080838

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRFS3