Cotação atual, histórico e gráfico do papel: BRFS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | 0,00% | 0,00 | 23,00 | 23,18 | 22,73 | 23,38 | 146M | 15.233 |
| 14/12/2018 | 1,41% | 0,32 | 23,00 | 22,50 | 22,39 | 23,35 | 147M | 17.636 |
| 13/12/2018 | 2,21% | 0,49 | 22,68 | 22,25 | 22,11 | 22,79 | 107M | 16.105 |
| 12/12/2018 | 3,21% | 0,69 | 22,19 | 21,70 | 21,32 | 22,26 | 109M | 17.471 |
| 11/12/2018 | -1,10% | -0,24 | 21,50 | 22,11 | 21,28 | 22,20 | 94M | 14.597 |
| 10/12/2018 | -4,65% | -1,06 | 21,74 | 22,78 | 21,74 | 22,90 | 97M | 13.656 |
| 07/12/2018 | -1,21% | -0,28 | 22,80 | 23,11 | 22,70 | 23,27 | 102M | 13.525 |
| 06/12/2018 | -1,16% | -0,27 | 23,08 | 23,01 | 22,60 | 23,54 | 150M | 20.390 |
| 05/12/2018 | 4,24% | 0,95 | 23,35 | 22,61 | 22,22 | 23,36 | 129M | 16.084 |
| 04/12/2018 | -0,67% | -0,15 | 22,40 | 22,70 | 22,20 | 22,98 | 149M | 21.858 |
| 03/12/2018 | 1,71% | 0,38 | 22,55 | 22,60 | 22,49 | 23,06 | 622M | 23.391 |
| 30/11/2018 | -1,47% | -0,33 | 22,17 | 22,50 | 22,09 | 22,75 | 150M | 16.206 |
| 29/11/2018 | 1,90% | 0,42 | 22,50 | 22,00 | 21,82 | 22,50 | 88M | 10.529 |
| 28/11/2018 | 0,09% | 0,02 | 22,08 | 22,00 | 21,81 | 22,40 | 125M | 18.316 |
| 27/11/2018 | 1,19% | 0,26 | 22,06 | 21,82 | 21,74 | 22,29 | 129M | 16.530 |
| 26/11/2018 | 0,74% | 0,16 | 21,80 | 21,80 | 21,62 | 22,28 | 143M | 21.559 |
| 23/11/2018 | -3,82% | -0,86 | 21,64 | 22,39 | 21,62 | 22,48 | 155M | 21.431 |
| 22/11/2018 | 6,38% | 1,35 | 22,50 | 21,18 | 21,16 | 22,55 | 189M | 24.486 |
| 21/11/2018 | 4,91% | 0,99 | 21,15 | 19,86 | 19,75 | 21,34 | 177M | 23.757 |
| 19/11/2018 | -0,69% | -0,14 | 20,16 | 20,30 | 19,90 | 20,32 | 76M | 11.710 |
| 16/11/2018 | 1,05% | 0,21 | 20,30 | 20,20 | 19,70 | 20,38 | 76M | 13.893 |
| 14/11/2018 | 1,62% | 0,32 | 20,09 | 19,66 | 19,19 | 20,18 | 150M | 22.953 |
| 13/11/2018 | -0,95% | -0,19 | 19,77 | 19,96 | 19,13 | 20,10 | 144M | 22.025 |
| 12/11/2018 | -2,97% | -0,61 | 19,96 | 20,55 | 19,86 | 20,80 | 125M | 20.168 |
| 09/11/2018 | -2,05% | -0,43 | 20,57 | 21,06 | 20,32 | 21,11 | 118M | 17.884 |
| 08/11/2018 | -5,58% | -1,24 | 21,00 | 21,30 | 21,00 | 22,05 | 150M | 24.487 |
| 07/11/2018 | 1,09% | 0,24 | 22,24 | 22,16 | 22,15 | 22,45 | 90M | 18.127 |
| 06/11/2018 | -0,09% | -0,02 | 22,00 | 22,11 | 21,77 | 22,34 | 80M | 11.314 |
| 05/11/2018 | -0,86% | -0,19 | 22,02 | 22,30 | 21,96 | 22,69 | 143M | 17.840 |
| 01/11/2018 | 1,42% | 0,31 | 22,21 | 22,10 | 21,95 | 22,54 | 114M | 13.676 |
| 31/10/2018 | 3,45% | 0,73 | 21,90 | 21,40 | 21,40 | 22,50 | 269M | 28.799 |
| 30/10/2018 | 4,75% | 0,96 | 21,17 | 20,50 | 20,30 | 21,46 | 152M | 26.200 |
| 29/10/2018 | -1,32% | -0,27 | 20,21 | 21,00 | 20,11 | 21,33 | 167M | 24.536 |
| 26/10/2018 | 1,64% | 0,33 | 20,48 | 20,20 | 20,12 | 20,62 | 106M | 19.856 |
| 25/10/2018 | 0,10% | 0,02 | 20,15 | 20,26 | 20,10 | 20,49 | 102M | 18.492 |
| 24/10/2018 | -2,00% | -0,41 | 20,13 | 20,50 | 20,08 | 20,75 | 68M | 12.980 |
| 23/10/2018 | -0,39% | -0,08 | 20,54 | 20,50 | 20,09 | 20,61 | 84M | 14.780 |
| 22/10/2018 | 1,23% | 0,25 | 20,62 | 20,53 | 20,40 | 20,78 | 55M | 8.941 |
| 19/10/2018 | 0,79% | 0,16 | 20,37 | 20,30 | 20,30 | 20,60 | 69M | 11.894 |
| 18/10/2018 | -1,37% | -0,28 | 20,21 | 20,59 | 20,16 | 20,64 | 81M | 11.026 |
| 17/10/2018 | 0,54% | 0,11 | 20,49 | 20,37 | 20,16 | 20,67 | 77M | 11.597 |
| 16/10/2018 | 1,14% | 0,23 | 20,38 | 19,89 | 19,88 | 20,44 | 85M | 11.825 |
| 15/10/2018 | -1,42% | -0,29 | 20,15 | 20,79 | 20,00 | 20,79 | 78M | 11.870 |
| 11/10/2018 | -0,49% | -0,10 | 20,44 | 20,83 | 19,84 | 20,83 | 128M | 18.560 |
| 10/10/2018 | -5,13% | -1,11 | 20,54 | 21,50 | 20,52 | 21,50 | 133M | 23.908 |
| 09/10/2018 | -3,65% | -0,82 | 21,65 | 22,55 | 21,65 | 22,55 | 185M | 27.725 |
| 08/10/2018 | -0,09% | -0,02 | 22,47 | 23,16 | 21,97 | 23,57 | 192M | 31.404 |
| 05/10/2018 | 3,02% | 0,66 | 22,49 | 22,02 | 21,64 | 22,66 | 100M | 17.237 |
| 04/10/2018 | -2,54% | -0,57 | 21,83 | 22,30 | 21,54 | 22,30 | 97M | 15.103 |
| 03/10/2018 | 0,90% | 0,20 | 22,40 | 22,65 | 22,28 | 22,89 | 113M | 19.837 |
| 02/10/2018 | 1,51% | 0,33 | 22,20 | 22,14 | 21,83 | 22,47 | 138M | 26.254 |
| 01/10/2018 | -0,46% | -0,10 | 21,87 | 22,00 | 21,65 | 22,18 | 54M | 8.340 |
| 28/09/2018 | -0,77% | -0,17 | 21,97 | 21,82 | 21,65 | 22,06 | 118M | 11.993 |
| 27/09/2018 | -0,32% | -0,07 | 22,14 | 22,20 | 22,01 | 22,48 | 98M | 11.149 |
| 26/09/2018 | 5,21% | 1,10 | 22,21 | 21,23 | 21,12 | 22,34 | 131M | 17.839 |
| 25/09/2018 | -0,80% | -0,17 | 21,11 | 21,01 | 20,74 | 21,34 | 105M | 17.958 |
| 24/09/2018 | -2,96% | -0,65 | 21,28 | 21,98 | 21,26 | 21,98 | 59M | 11.760 |
| 21/09/2018 | 1,53% | 0,33 | 21,93 | 21,70 | 21,50 | 21,93 | 100M | 12.962 |
| 20/09/2018 | -0,74% | -0,16 | 21,60 | 22,00 | 21,14 | 22,05 | 71M | 13.315 |
| 19/09/2018 | -1,27% | -0,28 | 21,76 | 21,79 | 21,59 | 22,06 | 55M | 9.074 |
| 18/09/2018 | 0,87% | 0,19 | 22,04 | 21,95 | 21,75 | 22,29 | 125M | 16.496 |
| 17/09/2018 | 6,64% | 1,36 | 21,85 | 21,00 | 20,93 | 21,98 | 161M | 17.546 |
| 14/09/2018 | -0,58% | -0,12 | 20,49 | 20,40 | 20,13 | 20,70 | 64M | 13.075 |
| 13/09/2018 | -1,15% | -0,24 | 20,61 | 20,83 | 20,37 | 20,94 | 75M | 11.983 |
| 12/09/2018 | -3,61% | -0,78 | 20,85 | 21,72 | 20,80 | 21,84 | 112M | 13.647 |
| 11/09/2018 | -0,09% | -0,02 | 21,63 | 21,30 | 21,20 | 21,68 | 84M | 15.317 |
| 10/09/2018 | 0,60% | 0,13 | 21,65 | 21,54 | 21,40 | 21,88 | 101M | 15.172 |
| 06/09/2018 | 1,27% | 0,27 | 21,52 | 21,34 | 21,05 | 21,59 | 81M | 13.993 |
| 05/09/2018 | 1,05% | 0,22 | 21,25 | 20,90 | 20,73 | 21,45 | 109M | 15.408 |
| 04/09/2018 | 3,09% | 0,63 | 21,03 | 20,40 | 20,21 | 21,13 | 161M | 23.464 |
| 03/09/2018 | 1,34% | 0,27 | 20,40 | 19,94 | 19,85 | 20,50 | 70M | 11.373 |
| 31/08/2018 | 1,98% | 0,39 | 20,13 | 19,77 | 19,61 | 20,24 | 101M | 13.913 |
| 30/08/2018 | -2,42% | -0,49 | 19,74 | 20,15 | 19,70 | 20,25 | 58M | 12.490 |
| 29/08/2018 | 2,02% | 0,40 | 20,23 | 19,80 | 19,75 | 20,35 | 86M | 14.110 |
| 28/08/2018 | -0,55% | -0,11 | 19,83 | 19,92 | 19,57 | 19,92 | 60M | 8.102 |
| 27/08/2018 | 2,78% | 0,54 | 19,94 | 19,50 | 19,47 | 19,95 | 65M | 13.016 |
| 24/08/2018 | 0,00% | 0,00 | 19,40 | 19,65 | 19,20 | 19,67 | 60M | 10.434 |
| 23/08/2018 | -2,17% | -0,43 | 19,40 | 19,73 | 19,33 | 20,15 | 80M | 18.452 |
| 22/08/2018 | 1,07% | 0,21 | 19,83 | 19,52 | 19,34 | 19,87 | 68M | 12.085 |
| 21/08/2018 | -2,34% | -0,47 | 19,62 | 20,00 | 19,54 | 20,03 | 80M | 15.543 |
| 20/08/2018 | -0,20% | -0,04 | 20,09 | 19,95 | 19,76 | 20,11 | 88M | 11.551 |
| 17/08/2018 | -0,74% | -0,15 | 20,13 | 19,98 | 19,77 | 20,34 | 67M | 12.694 |
| 16/08/2018 | 1,86% | 0,37 | 20,28 | 20,10 | 19,59 | 20,71 | 112M | 20.092 |
| 15/08/2018 | -1,44% | -0,29 | 19,91 | 19,95 | 19,73 | 20,10 | 103M | 16.382 |
| 14/08/2018 | 0,00% | 0,00 | 20,20 | 20,45 | 19,72 | 20,65 | 136M | 17.221 |
| 13/08/2018 | -1,17% | -0,24 | 20,20 | 20,10 | 19,32 | 20,33 | 176M | 29.721 |
| 10/08/2018 | -6,41% | -1,40 | 20,44 | 21,09 | 20,10 | 21,17 | 251M | 47.108 |
| 09/08/2018 | -3,06% | -0,69 | 21,84 | 22,62 | 21,60 | 22,74 | 116M | 19.006 |
| 08/08/2018 | -1,36% | -0,31 | 22,53 | 22,85 | 22,50 | 23,15 | 75M | 12.226 |
| 07/08/2018 | -2,18% | -0,51 | 22,84 | 23,60 | 22,74 | 23,65 | 102M | 13.918 |
| 06/08/2018 | 0,26% | 0,06 | 23,35 | 23,60 | 23,35 | 23,84 | 99M | 11.929 |
| 03/08/2018 | 3,33% | 0,75 | 23,29 | 22,63 | 22,45 | 23,40 | 108M | 13.626 |
| 02/08/2018 | -0,62% | -0,14 | 22,54 | 22,65 | 22,36 | 22,93 | 65M | 9.471 |
| 01/08/2018 | 0,13% | 0,03 | 22,68 | 22,82 | 22,59 | 23,25 | 83M | 11.941 |
| 31/07/2018 | -1,01% | -0,23 | 22,65 | 22,96 | 22,56 | 23,00 | 70M | 10.891 |
| 30/07/2018 | -0,04% | -0,01 | 22,88 | 23,08 | 22,52 | 23,10 | 63M | 7.001 |
| 27/07/2018 | -0,39% | -0,09 | 22,89 | 23,17 | 22,61 | 23,36 | 77M | 10.952 |
| 26/07/2018 | -2,54% | -0,60 | 22,98 | 23,56 | 22,96 | 23,77 | 75M | 8.773 |
| 25/07/2018 | -0,34% | -0,08 | 23,58 | 23,61 | 23,32 | 23,80 | 86M | 10.418 |
| 24/07/2018 | 0,25% | 0,06 | 23,66 | 23,94 | 23,48 | 24,15 | 89M | 12.105 |
| 23/07/2018 | -0,13% | -0,03 | 23,60 | 23,63 | 23,46 | 23,95 | 83M | 8.523 |
Date,Open,High,Low,Close,Volume
17-Dec-18,23.18,23.38,22.73,23.00,146481288
14-Dec-18,22.50,23.35,22.39,23.00,146874795
13-Dec-18,22.25,22.79,22.11,22.68,107198311
12-Dec-18,21.70,22.26,21.32,22.19,109105455
11-Dec-18,22.11,22.20,21.28,21.50,94332637
10-Dec-18,22.78,22.90,21.74,21.74,97385871
07-Dec-18,23.11,23.27,22.70,22.80,102036913
06-Dec-18,23.01,23.54,22.60,23.08,149505773
05-Dec-18,22.61,23.36,22.22,23.35,129281895
04-Dec-18,22.70,22.98,22.20,22.40,149483985
03-Dec-18,22.60,23.06,22.49,22.55,622460550
30-Nov-18,22.50,22.75,22.09,22.17,150076104
29-Nov-18,22.00,22.50,21.82,22.50,88083579
28-Nov-18,22.00,22.40,21.81,22.08,125157248
27-Nov-18,21.82,22.29,21.74,22.06,128597351
26-Nov-18,21.80,22.28,21.62,21.80,142863727
23-Nov-18,22.39,22.48,21.62,21.64,155498158
22-Nov-18,21.18,22.55,21.16,22.50,188944258
21-Nov-18,19.86,21.34,19.75,21.15,176524499
19-Nov-18,20.30,20.32,19.90,20.16,75883236
16-Nov-18,20.20,20.38,19.70,20.30,76443726
14-Nov-18,19.66,20.18,19.19,20.09,150190488
13-Nov-18,19.96,20.10,19.13,19.77,144382922
12-Nov-18,20.55,20.80,19.86,19.96,125412876
09-Nov-18,21.06,21.11,20.32,20.57,117576249
08-Nov-18,21.30,22.05,21.00,21.00,150495455
07-Nov-18,22.16,22.45,22.15,22.24,89649177
06-Nov-18,22.11,22.34,21.77,22.00,80492969
05-Nov-18,22.30,22.69,21.96,22.02,143056186
01-Nov-18,22.10,22.54,21.95,22.21,113764415
31-Oct-18,21.40,22.50,21.40,21.90,269232749
30-Oct-18,20.50,21.46,20.30,21.17,152277292
29-Oct-18,21.00,21.33,20.11,20.21,166739168
26-Oct-18,20.20,20.62,20.12,20.48,105862275
25-Oct-18,20.26,20.49,20.10,20.15,101970824
24-Oct-18,20.50,20.75,20.08,20.13,67875620
23-Oct-18,20.50,20.61,20.09,20.54,84264143
22-Oct-18,20.53,20.78,20.40,20.62,55031775
19-Oct-18,20.30,20.60,20.30,20.37,68822946
18-Oct-18,20.59,20.64,20.16,20.21,81349223
17-Oct-18,20.37,20.67,20.16,20.49,77198013
16-Oct-18,19.89,20.44,19.88,20.38,85290795
15-Oct-18,20.79,20.79,20.00,20.15,78238056
11-Oct-18,20.83,20.83,19.84,20.44,128080207
10-Oct-18,21.50,21.50,20.52,20.54,133294480
09-Oct-18,22.55,22.55,21.65,21.65,184997104
08-Oct-18,23.16,23.57,21.97,22.47,191883303
05-Oct-18,22.02,22.66,21.64,22.49,99834145
04-Oct-18,22.30,22.30,21.54,21.83,96553810
03-Oct-18,22.65,22.89,22.28,22.40,113226135
02-Oct-18,22.14,22.47,21.83,22.20,137891595
01-Oct-18,22.00,22.18,21.65,21.87,54357230
28-Sep-18,21.82,22.06,21.65,21.97,117829916
27-Sep-18,22.20,22.48,22.01,22.14,97922604
26-Sep-18,21.23,22.34,21.12,22.21,130600639
25-Sep-18,21.01,21.34,20.74,21.11,104728526
24-Sep-18,21.98,21.98,21.26,21.28,59044839
21-Sep-18,21.70,21.93,21.50,21.93,100264764
20-Sep-18,22.00,22.05,21.14,21.60,71303797
19-Sep-18,21.79,22.06,21.59,21.76,55245579
18-Sep-18,21.95,22.29,21.75,22.04,125187833
17-Sep-18,21.00,21.98,20.93,21.85,161231474
14-Sep-18,20.40,20.70,20.13,20.49,63742729
13-Sep-18,20.83,20.94,20.37,20.61,74582799
12-Sep-18,21.72,21.84,20.80,20.85,112107677
11-Sep-18,21.30,21.68,21.20,21.63,83957585
10-Sep-18,21.54,21.88,21.40,21.65,100825217
06-Sep-18,21.34,21.59,21.05,21.52,81154305
05-Sep-18,20.90,21.45,20.73,21.25,109106379
04-Sep-18,20.40,21.13,20.21,21.03,160615670
03-Sep-18,19.94,20.50,19.85,20.40,70021633
31-Aug-18,19.77,20.24,19.61,20.13,100678110
30-Aug-18,20.15,20.25,19.70,19.74,58245043
29-Aug-18,19.80,20.35,19.75,20.23,85528907
28-Aug-18,19.92,19.92,19.57,19.83,60060713
27-Aug-18,19.50,19.95,19.47,19.94,65354244
24-Aug-18,19.65,19.67,19.20,19.40,60364862
23-Aug-18,19.73,20.15,19.33,19.40,80062023
22-Aug-18,19.52,19.87,19.34,19.83,67524572
21-Aug-18,20.00,20.03,19.54,19.62,80493688
20-Aug-18,19.95,20.11,19.76,20.09,88291945
17-Aug-18,19.98,20.34,19.77,20.13,67459311
16-Aug-18,20.10,20.71,19.59,20.28,111934221
15-Aug-18,19.95,20.10,19.73,19.91,102993632
14-Aug-18,20.45,20.65,19.72,20.20,136309765
13-Aug-18,20.10,20.33,19.32,20.20,176154355
10-Aug-18,21.09,21.17,20.10,20.44,250853368
09-Aug-18,22.62,22.74,21.60,21.84,116030030
08-Aug-18,22.85,23.15,22.50,22.53,74536162
07-Aug-18,23.60,23.65,22.74,22.84,101705178
06-Aug-18,23.60,23.84,23.35,23.35,98681267
03-Aug-18,22.63,23.40,22.45,23.29,108184645
02-Aug-18,22.65,22.93,22.36,22.54,65418469
01-Aug-18,22.82,23.25,22.59,22.68,83028541
31-Jul-18,22.96,23.00,22.56,22.65,70296779
30-Jul-18,23.08,23.10,22.52,22.88,62598740
27-Jul-18,23.17,23.36,22.61,22.89,76570635
26-Jul-18,23.56,23.77,22.96,22.98,75113620
25-Jul-18,23.61,23.80,23.32,23.58,85529111
24-Jul-18,23.94,24.15,23.48,23.66,88636437
23-Jul-18,23.63,23.95,23.46,23.60,82855648
20-Jul-18,23.76,23.90,23.47,23.63,82855648
19-Jul-18,23.11,23.45,22.72,23.38,82855648
18-Jul-18,23.40,23.65,23.12,23.20,82855648
17-Jul-18,22.65,23.50,22.56,23.30,82855648
16-Jul-18,22.80,22.99,22.30,22.60,82855648
13-Jul-18,23.20,23.20,22.62,22.78,82855648
12-Jul-18,23.02,23.34,22.94,23.15,82855648
11-Jul-18,22.80,23.37,22.35,22.82,82855648
10-Jul-18,23.75,23.75,23.00,23.07,82855648
06-Jul-18,21.67,23.03,21.33,22.80,82855648
05-Jul-18,20.80,21.67,20.80,21.45,82855648
04-Jul-18,20.70,20.80,20.33,20.70,82855648
03-Jul-18,20.78,21.08,20.42,20.42,82855648
02-Jul-18,19.35,21.05,19.19,20.21,82855648
29-Jun-18,18.09,18.17,17.83,18.00,82855648
28-Jun-18,18.20,18.30,17.84,17.91,82855648
27-Jun-18,18.46,18.50,18.07,18.17,82855648
26-Jun-18,18.86,18.97,18.41,18.50,82855648
25-Jun-18,19.67,19.67,18.63,18.77,82855648
22-Jun-18,19.23,19.88,19.23,19.45,82855648
21-Jun-18,19.53,19.99,19.11,19.11,82855648
20-Jun-18,20.19,20.30,19.52,19.60,82855648
19-Jun-18,19.80,20.51,19.65,20.08,82855648
18-Jun-18,20.00,20.14,19.53,20.00,82855648
15-Jun-18,21.05,21.45,19.72,20.29,82855648
14-Jun-18,21.40,21.86,20.79,20.87,82855648
13-Jun-18,20.59,20.69,19.41,20.20,82855648
12-Jun-18,21.10,21.48,20.70,20.89,82855648
11-Jun-18,21.70,21.95,21.42,21.51,82855648
08-Jun-18,22.00,22.89,21.50,21.50,82855648
07-Jun-18,23.40,24.13,21.98,23.24,82855648
06-Jun-18,24.50,25.18,23.41,23.84,82855648
05-Jun-18,24.35,25.55,24.03,24.57,82855648
*exoneração de responsabilidade