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
24/09/2021	2,68%	0,64	24,56	23,74	23,72	24,73	149M	18.444
23/09/2021	3,82%	0,88	23,92	23,10	22,96	23,97	106M	15.192
22/09/2021	0,13%	0,03	23,04	23,19	22,82	23,44	112M	15.724
21/09/2021	0,83%	0,19	23,01	22,99	22,76	23,45	98M	13.524
20/09/2021	-1,38%	-0,32	22,82	22,51	22,38	22,98	146M	20.919
17/09/2021	-2,12%	-0,50	23,14	23,68	23,14	23,68	175M	17.803
16/09/2021	-1,01%	-0,24	23,64	23,59	23,52	23,95	108M	16.414
15/09/2021	-0,04%	-0,01	23,88	23,89	23,47	23,89	99M	11.723
14/09/2021	-2,89%	-0,71	23,89	24,77	23,80	24,98	165M	22.136
13/09/2021	1,91%	0,46	24,60	24,55	24,44	25,00	111M	17.597
10/09/2021	3,03%	0,71	24,14	23,80	23,62	24,48	167M	26.203

09/09/2021	0,21%	0,05	23,43	23,24	23,08	23,87	148M	21.183
08/09/2021	-2,50%	-0,60	23,38	23,82	23,28	23,97	172M	26.327
06/09/2021	0,88%	0,21	23,98	23,69	23,56	24,17	71M	10.903
03/09/2021	0,55%	0,13	23,77	23,66	23,39	23,89	142M	13.663
02/09/2021	-1,58%	-0,38	23,64	23,99	23,54	24,10	126M	17.514
01/09/2021	2,56%	0,60	24,02	23,51	23,25	24,42	146M	21.390
31/08/2021	-0,68%	-0,16	23,42	23,79	23,42	24,37	163M	16.768
30/08/2021	-1,13%	-0,27	23,58	23,64	23,43	23,72	77M	13.149
27/08/2021	1,15%	0,27	23,85	23,55	23,41	23,99	73M	9.906
26/08/2021	-0,92%	-0,22	23,58	23,61	23,52	24,01	121M	16.849
25/08/2021	-0,63%	-0,15	23,80	23,91	23,60	23,94	107M	11.579
24/08/2021	0,42%	0,10	23,95	23,95	23,67	24,25	114M	15.302
23/08/2021	0,42%	0,10	23,85	23,67	23,01	23,90	109M	15.378
20/08/2021	0,68%	0,16	23,75	23,20	23,15	24,01	119M	16.700
19/08/2021	2,74%	0,63	23,59	22,94	22,76	23,75	149M	17.449
18/08/2021	-0,65%	-0,15	22,96	23,10	22,78	23,48	132M	24.506
17/08/2021	-0,13%	-0,03	23,11	23,09	22,75	23,14	122M	16.587
16/08/2021	-2,65%	-0,63	23,14	23,70	22,89	23,70	147M	25.159
13/08/2021	-0,54%	-0,13	23,77	23,59	23,06	24,22	176M	24.804
12/08/2021	-1,85%	-0,45	23,90	24,32	23,58	24,32	123M	15.415
11/08/2021	-0,20%	-0,05	24,35	24,50	23,91	24,53	95M	13.035
10/08/2021	-1,29%	-0,32	24,40	24,84	24,31	24,84	78M	11.254
09/08/2021	1,31%	0,32	24,72	24,44	24,42	25,09	93M	12.422
06/08/2021	-0,61%	-0,15	24,40	24,62	24,20	24,74	92M	12.722
05/08/2021	-0,97%	-0,24	24,55	24,80	24,30	25,17	123M	12.229
04/08/2021	-2,02%	-0,51	24,79	25,01	24,44	25,22	123M	16.982
03/08/2021	-0,67%	-0,17	25,30	25,50	24,68	25,58	103M	13.612
02/08/2021	-0,59%	-0,15	25,47	25,96	25,36	25,99	104M	13.983
30/07/2021	-1,73%	-0,45	25,62	25,89	25,55	26,15	86M	9.953
29/07/2021	-1,40%	-0,37	26,07	26,46	26,00	26,66	99M	12.049
28/07/2021	3,20%	0,82	26,44	25,94	25,85	26,86	171M	20.176
27/07/2021	-1,39%	-0,36	25,62	25,90	25,39	26,13	134M	11.119
26/07/2021	1,37%	0,35	25,98	25,62	25,56	26,37	111M	11.694
23/07/2021	-2,29%	-0,60	25,63	26,22	25,50	26,25	141M	13.980
22/07/2021	0,38%	0,10	26,23	26,08	25,97	26,39	100M	11.662
21/07/2021	-0,31%	-0,08	26,13	26,32	25,85	26,35	92M	9.639
20/07/2021	1,71%	0,44	26,21	25,70	25,60	26,50	121M	16.863
19/07/2021	-0,19%	-0,05	25,77	25,74	25,42	25,92	108M	15.561
16/07/2021	-0,88%	-0,23	25,82	26,10	25,80	26,47	107M	14.856
15/07/2021	-0,69%	-0,18	26,05	26,21	25,75	26,27	136M	16.997
14/07/2021	-0,87%	-0,23	26,23	26,73	26,03	26,77	144M	19.451
13/07/2021	0,57%	0,15	26,46	26,11	26,11	26,64	93M	13.513
12/07/2021	0,04%	0,01	26,31	26,32	25,94	26,47	114M	17.429
08/07/2021	-0,27%	-0,07	26,30	26,00	25,83	26,62	135M	17.111
07/07/2021	-0,19%	-0,05	26,37	26,69	26,16	26,72	101M	15.060
06/07/2021	-0,86%	-0,23	26,42	26,51	26,08	26,63	107M	14.440
05/07/2021	-0,78%	-0,21	26,65	26,85	26,55	27,02	67M	7.779
02/07/2021	-0,67%	-0,18	26,86	27,18	26,84	27,42	117M	13.726
01/07/2021	-1,06%	-0,29	27,04	27,15	26,71	27,23	140M	16.968
30/06/2021	-0,04%	-0,01	27,33	27,15	26,83	27,33	194M	17.167
29/06/2021	-2,95%	-0,83	27,34	28,29	27,11	28,29	174M	19.675
28/06/2021	-1,09%	-0,31	28,17	27,95	27,76	28,54	202M	18.400
25/06/2021	-0,59%	-0,17	28,48	28,93	28,18	29,19	173M	17.073
24/06/2021	0,28%	0,08	28,65	28,73	28,44	28,98	171M	12.515
23/06/2021	-0,80%	-0,23	28,57	28,84	28,42	29,15	103M	12.230
22/06/2021	-0,10%	-0,03	28,80	28,89	28,50	29,08	132M	18.547
21/06/2021	-0,41%	-0,12	28,83	29,19	28,46	29,19	99M	12.838
18/06/2021	0,10%	0,03	28,95	28,92	28,61	29,19	276M	18.769
17/06/2021	-1,47%	-0,43	28,92	29,20	28,70	29,71	154M	17.074
16/06/2021	-2,39%	-0,72	29,35	30,03	28,86	30,24	338M	31.464
15/06/2021	2,77%	0,81	30,07	29,11	28,54	30,92	481M	36.829
14/06/2021	0,72%	0,21	29,26	29,54	29,03	29,97	248M	23.094
11/06/2021	3,94%	1,10	29,05	30,40	28,14	31,98	545M	51.097
10/06/2021	1,78%	0,49	27,95	27,68	27,26	28,10	182M	19.632
09/06/2021	-1,26%	-0,35	27,46	27,98	27,37	28,03	154M	19.733
08/06/2021	-2,46%	-0,70	27,81	28,35	27,35	28,59	252M	25.025
07/06/2021	-0,49%	-0,14	28,51	28,59	28,19	29,32	245M	24.289
04/06/2021	-2,48%	-0,73	28,65	29,00	27,70	29,00	483M	49.622
02/06/2021	4,11%	1,16	29,38	28,08	27,95	30,15	1.549M	52.559
01/06/2021	9,55%	2,46	28,22	25,99	25,63	28,84	1.514M	35.512
31/05/2021	0,04%	0,01	25,76	25,69	25,46	25,90	102M	10.059
28/05/2021	-0,54%	-0,14	25,75	25,82	25,21	25,84	210M	25.331
27/05/2021	1,29%	0,33	25,89	25,63	25,50	26,45	436M	36.680
26/05/2021	-1,16%	-0,30	25,56	26,01	25,11	26,13	334M	31.307
25/05/2021	-1,34%	-0,35	25,86	26,10	25,61	26,78	310M	34.330
24/05/2021	-2,67%	-0,72	26,21	25,88	25,28	26,58	684M	66.025
21/05/2021	16,28%	3,77	26,93	23,29	23,20	27,29	2.077M	89.276
20/05/2021	5,18%	1,14	23,16	22,09	21,50	23,16	507M	41.408
19/05/2021	4,56%	0,96	22,02	20,99	20,85	22,45	616M	57.453
18/05/2021	1,01%	0,21	21,06	20,88	20,32	21,21	334M	30.771
17/05/2021	-0,29%	-0,06	20,85	20,95	20,50	21,00	174M	21.754
14/05/2021	2,20%	0,45	20,91	20,62	20,34	20,99	189M	22.765
13/05/2021	-2,80%	-0,59	20,46	21,14	20,26	21,14	300M	35.218
12/05/2021	-1,54%	-0,33	21,05	21,02	20,94	21,20	179M	26.397
11/05/2021	-0,70%	-0,15	21,38	21,30	20,98	21,46	147M	18.474
10/05/2021	1,99%	0,42	21,53	21,11	20,81	21,55	148M	16.720
07/05/2021	0,43%	0,09	21,11	20,85	20,55	21,11	135M	14.961
06/05/2021	0,62%	0,13	21,02	21,09	20,86	21,50	237M	27.448
05/05/2021	1,95%	0,40	20,89	20,63	20,44	21,02	160M	18.575
04/05/2021	-0,39%	-0,08	20,49	20,69	20,34	21,05	158M	25.808
03/05/2021	-1,06%	-0,22	20,57	20,80	20,26	20,88	219M	26.637
30/04/2021	-2,12%	-0,45	20,79	21,28	20,79	21,28	172M	23.014
29/04/2021	-0,98%	-0,21	21,24	21,70	21,23	21,72	123M	16.008
28/04/2021	-2,41%	-0,53	21,45	22,25	21,45	22,27	191M	22.706
27/04/2021	-5,91%	-1,38	21,98	23,41	21,93	23,47	347M	37.784
26/04/2021	-1,52%	-0,36	23,36	23,76	23,25	23,80	168M	22.352
23/04/2021	2,02%	0,47	23,72	23,64	23,49	24,10	169M	25.067
22/04/2021	-2,35%	-0,56	23,25	24,12	23,18	24,12	186M	21.480
20/04/2021	-0,25%	-0,06	23,81	23,75	23,67	24,28	139M	16.987
19/04/2021	1,19%	0,28	23,87	23,58	23,30	24,54	212M	30.345
16/04/2021	-2,92%	-0,71	23,59	24,20	23,48	24,29	194M	20.778
15/04/2021	0,12%	0,03	24,30	24,30	23,91	24,53	164M	20.898
14/04/2021	-1,26%	-0,31	24,27	24,60	24,16	24,85	200M	21.607
13/04/2021	0,41%	0,10	24,58	24,50	24,15	24,64	122M	14.553
12/04/2021	2,00%	0,48	24,48	24,23	24,05	24,54	98M	13.191
09/04/2021	-1,60%	-0,39	24,00	24,29	23,94	24,46	108M	14.691
08/04/2021	0,49%	0,12	24,39	24,29	24,15	24,58	93M	15.021
07/04/2021	-0,74%	-0,18	24,27	24,44	24,04	24,69	148M	14.008
06/04/2021	-1,13%	-0,28	24,45	24,70	24,29	24,81	117M	13.802
05/04/2021	0,73%	0,18	24,73	24,85	24,61	25,22	124M	16.770
01/04/2021	-2,66%	-0,67	24,55	25,24	24,50	25,32	155M	21.023
31/03/2021	-0,63%	-0,16	25,22	25,07	24,78	25,47	162M	20.131
30/03/2021	2,26%	0,56	25,38	24,67	24,64	25,48	143M	19.679
29/03/2021	1,76%	0,43	24,82	24,45	24,25	24,83	96M	16.274
26/03/2021	0,45%	0,11	24,39	24,34	24,04	24,75	126M	15.545
25/03/2021	1,04%	0,25	24,28	24,00	23,68	24,40	126M	14.748
24/03/2021	-1,35%	-0,33	24,03	24,35	23,76	24,99	205M	29.257
23/03/2021	-4,17%	-1,06	24,36	25,35	24,30	25,54	207M	27.179
22/03/2021	-0,78%	-0,20	25,42	25,41	25,05	25,77	106M	15.556
19/03/2021	3,43%	0,85	25,62	24,90	24,84	25,80	211M	21.160
18/03/2021	-0,40%	-0,10	24,77	24,51	24,39	25,22	110M	18.157
17/03/2021	1,72%	0,42	24,87	24,50	24,23	25,10	123M	20.843
16/03/2021	-	-	24,45	24,51	24,28	24,93	106M	15.652

Date,Open,High,Low,Close,Volume
24-Sep-21,23.74,24.73,23.72,24.56,148587938
23-Sep-21,23.10,23.97,22.96,23.92,106064676
22-Sep-21,23.19,23.44,22.82,23.04,112141389
21-Sep-21,22.99,23.45,22.76,23.01,98365443
20-Sep-21,22.51,22.98,22.38,22.82,146414986
17-Sep-21,23.68,23.68,23.14,23.14,175467780
16-Sep-21,23.59,23.95,23.52,23.64,107893611
15-Sep-21,23.89,23.89,23.47,23.88,98646769
14-Sep-21,24.77,24.98,23.80,23.89,165202278
13-Sep-21,24.55,25.00,24.44,24.60,111221160
10-Sep-21,23.80,24.48,23.62,24.14,167045610
09-Sep-21,23.24,23.87,23.08,23.43,148449617
08-Sep-21,23.82,23.97,23.28,23.38,171896712
06-Sep-21,23.69,24.17,23.56,23.98,70621750
03-Sep-21,23.66,23.89,23.39,23.77,141744588
02-Sep-21,23.99,24.10,23.54,23.64,126142350
01-Sep-21,23.51,24.42,23.25,24.02,145503178
31-Aug-21,23.79,24.37,23.42,23.42,162630012
30-Aug-21,23.64,23.72,23.43,23.58,77488316
27-Aug-21,23.55,23.99,23.41,23.85,73170337
26-Aug-21,23.61,24.01,23.52,23.58,121254980
25-Aug-21,23.91,23.94,23.60,23.80,106738567
24-Aug-21,23.95,24.25,23.67,23.95,113729232
23-Aug-21,23.67,23.90,23.01,23.85,108694006
20-Aug-21,23.20,24.01,23.15,23.75,118979258
19-Aug-21,22.94,23.75,22.76,23.59,148914580
18-Aug-21,23.10,23.48,22.78,22.96,131855498
17-Aug-21,23.09,23.14,22.75,23.11,122482224
16-Aug-21,23.70,23.70,22.89,23.14,147444730
13-Aug-21,23.59,24.22,23.06,23.77,175927260
12-Aug-21,24.32,24.32,23.58,23.90,123418385
11-Aug-21,24.50,24.53,23.91,24.35,94957088
10-Aug-21,24.84,24.84,24.31,24.40,77935593
09-Aug-21,24.44,25.09,24.42,24.72,92821458
06-Aug-21,24.62,24.74,24.20,24.40,92380724
05-Aug-21,24.80,25.17,24.30,24.55,123255050
04-Aug-21,25.01,25.22,24.44,24.79,123324200
03-Aug-21,25.50,25.58,24.68,25.30,103171874
02-Aug-21,25.96,25.99,25.36,25.47,103849874
30-Jul-21,25.89,26.15,25.55,25.62,86239930
29-Jul-21,26.46,26.66,26.00,26.07,98743494
28-Jul-21,25.94,26.86,25.85,26.44,171486188
27-Jul-21,25.90,26.13,25.39,25.62,133540637
26-Jul-21,25.62,26.37,25.56,25.98,110605133
23-Jul-21,26.22,26.25,25.50,25.63,141203623
22-Jul-21,26.08,26.39,25.97,26.23,99731664
21-Jul-21,26.32,26.35,25.85,26.13,91598630
20-Jul-21,25.70,26.50,25.60,26.21,120532651
19-Jul-21,25.74,25.92,25.42,25.77,108195446
16-Jul-21,26.10,26.47,25.80,25.82,106912122
15-Jul-21,26.21,26.27,25.75,26.05,135643015
14-Jul-21,26.73,26.77,26.03,26.23,143835327
13-Jul-21,26.11,26.64,26.11,26.46,92840374
12-Jul-21,26.32,26.47,25.94,26.31,113839951
08-Jul-21,26.00,26.62,25.83,26.30,135477309
07-Jul-21,26.69,26.72,26.16,26.37,101405080
06-Jul-21,26.51,26.63,26.08,26.42,106597981
05-Jul-21,26.85,27.02,26.55,26.65,67223323
02-Jul-21,27.18,27.42,26.84,26.86,117425413
01-Jul-21,27.15,27.23,26.71,27.04,140149547
30-Jun-21,27.15,27.33,26.83,27.33,194233761
29-Jun-21,28.29,28.29,27.11,27.34,174172801
28-Jun-21,27.95,28.54,27.76,28.17,202401587
25-Jun-21,28.93,29.19,28.18,28.48,172568368
24-Jun-21,28.73,28.98,28.44,28.65,170880355
23-Jun-21,28.84,29.15,28.42,28.57,102634597
22-Jun-21,28.89,29.08,28.50,28.80,131855165
21-Jun-21,29.19,29.19,28.46,28.83,99486090
18-Jun-21,28.92,29.19,28.61,28.95,275745655
17-Jun-21,29.20,29.71,28.70,28.92,153539810
16-Jun-21,30.03,30.24,28.86,29.35,338134070
15-Jun-21,29.11,30.92,28.54,30.07,480569529
14-Jun-21,29.54,29.97,29.03,29.26,247852412
11-Jun-21,30.40,31.98,28.14,29.05,545119341
10-Jun-21,27.68,28.10,27.26,27.95,182140452
09-Jun-21,27.98,28.03,27.37,27.46,154467720
08-Jun-21,28.35,28.59,27.35,27.81,251614319
07-Jun-21,28.59,29.32,28.19,28.51,244560301
04-Jun-21,29.00,29.00,27.70,28.65,483319604
02-Jun-21,28.08,30.15,27.95,29.38,1549262151
01-Jun-21,25.99,28.84,25.63,28.22,1513741549
31-May-21,25.69,25.90,25.46,25.76,102464727
28-May-21,25.82,25.84,25.21,25.75,209888696
27-May-21,25.63,26.45,25.50,25.89,435921542
26-May-21,26.01,26.13,25.11,25.56,334253817
25-May-21,26.10,26.78,25.61,25.86,309573667
24-May-21,25.88,26.58,25.28,26.21,683718384
21-May-21,23.29,27.29,23.20,26.93,2077326069
20-May-21,22.09,23.16,21.50,23.16,506935442
19-May-21,20.99,22.45,20.85,22.02,616053397
18-May-21,20.88,21.21,20.32,21.06,334472982
17-May-21,20.95,21.00,20.50,20.85,173687203
14-May-21,20.62,20.99,20.34,20.91,189235329
13-May-21,21.14,21.14,20.26,20.46,299917746
12-May-21,21.02,21.20,20.94,21.05,178586729
11-May-21,21.30,21.46,20.98,21.38,147451572
10-May-21,21.11,21.55,20.81,21.53,148027974
07-May-21,20.85,21.11,20.55,21.11,134518096
06-May-21,21.09,21.50,20.86,21.02,237230684
05-May-21,20.63,21.02,20.44,20.89,160026652
04-May-21,20.69,21.05,20.34,20.49,157971953
03-May-21,20.80,20.88,20.26,20.57,219468950
30-Apr-21,21.28,21.28,20.79,20.79,172040330
29-Apr-21,21.70,21.72,21.23,21.24,123479891
28-Apr-21,22.25,22.27,21.45,21.45,191025996
27-Apr-21,23.41,23.47,21.93,21.98,346762342
26-Apr-21,23.76,23.80,23.25,23.36,167712758
23-Apr-21,23.64,24.10,23.49,23.72,168947000
22-Apr-21,24.12,24.12,23.18,23.25,185728770
20-Apr-21,23.75,24.28,23.67,23.81,138829311
19-Apr-21,23.58,24.54,23.30,23.87,211825792
16-Apr-21,24.20,24.29,23.48,23.59,193792026
15-Apr-21,24.30,24.53,23.91,24.30,164449795
14-Apr-21,24.60,24.85,24.16,24.27,200177485
13-Apr-21,24.50,24.64,24.15,24.58,122062098
12-Apr-21,24.23,24.54,24.05,24.48,97718697
09-Apr-21,24.29,24.46,23.94,24.00,108344765
08-Apr-21,24.29,24.58,24.15,24.39,93004672
07-Apr-21,24.44,24.69,24.04,24.27,147802292
06-Apr-21,24.70,24.81,24.29,24.45,117106405
05-Apr-21,24.85,25.22,24.61,24.73,124133822
01-Apr-21,25.24,25.32,24.50,24.55,155248499
31-Mar-21,25.07,25.47,24.78,25.22,161735957
30-Mar-21,24.67,25.48,24.64,25.38,143206214
29-Mar-21,24.45,24.83,24.25,24.82,95846756
26-Mar-21,24.34,24.75,24.04,24.39,125886250
25-Mar-21,24.00,24.40,23.68,24.28,126384645
24-Mar-21,24.35,24.99,23.76,24.03,205474138
23-Mar-21,25.35,25.54,24.30,24.36,206897734
22-Mar-21,25.41,25.77,25.05,25.42,106453381
19-Mar-21,24.90,25.80,24.84,25.62,211429468
18-Mar-21,24.51,25.22,24.39,24.77,110054647
17-Mar-21,24.50,25.10,24.23,24.87,123274099
16-Mar-21,24.51,24.93,24.28,24.45,105727795

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRFS3

cotações, gráficos e mais...