ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
08/11/2024-2,19%-0,5424,1024,0123,6824,21141M19.544
07/11/2024-5,16%-1,3424,6426,0024,2026,02234M22.452
06/11/20240,70%0,1825,9825,5925,1426,15188M15.969
05/11/2024-0,81%-0,2125,8025,9625,5726,0797M11.771
04/11/20240,74%0,1926,0126,0125,8026,15191M14.908
01/11/2024-1,56%-0,4125,8226,2625,5926,38129M14.130
31/10/20242,86%0,7326,2325,8725,8526,77420M26.962
30/10/2024-0,08%-0,0225,5025,6525,3426,04123M12.317
29/10/2024-0,16%-0,0425,5225,7025,1825,82171M13.761
28/10/20244,71%1,1525,5624,6024,5525,63282M17.321
25/10/2024-0,08%-0,0224,4124,4924,1224,66165M15.585
24/10/20240,33%0,0824,4324,4024,1724,52183M14.609
23/10/20240,37%0,0924,3524,2923,8824,42168M11.227
22/10/2024-0,25%-0,0624,2624,2123,8124,29115M12.954
21/10/2024-0,12%-0,0324,3224,4024,1424,41236M13.592
18/10/20241,93%0,4624,3524,0023,9024,56222M22.677
17/10/20242,66%0,6223,8923,0122,9124,08204M19.311
16/10/2024-0,13%-0,0323,2723,3023,0323,61101M15.318
15/10/20241,48%0,3423,3023,0423,0223,5293M12.425
14/10/20240,83%0,1922,9622,6722,5623,1863M8.987
11/10/2024-1,34%-0,3122,7723,1022,5123,10112M14.044
10/10/20242,03%0,4623,0822,7422,4023,10146M12.297
09/10/2024-2,46%-0,5722,6223,0122,4323,04115M14.866
08/10/20241,35%0,3123,1922,7422,7023,3783M12.601
07/10/2024-2,01%-0,4722,8823,6422,7323,64116M14.324
04/10/2024-1,64%-0,3923,3523,5423,2023,6896M10.766
03/10/2024-0,50%-0,1223,7423,6523,3423,92138M12.601
02/10/2024-1,73%-0,4223,8624,5123,7824,75165M18.806
01/10/20242,66%0,6324,2823,8523,5724,57143M14.829
30/09/2024-2,51%-0,6123,6524,3123,4124,57130M13.192
27/09/2024-1,54%-0,3824,2624,6124,1924,6996M12.888
26/09/2024-2,49%-0,6324,6425,4024,5425,44130M13.106
25/09/20242,39%0,5925,2724,9924,6125,27127M14.649
24/09/2024-0,60%-0,1524,6825,0124,3025,10122M15.855
23/09/2024-1,15%-0,2924,8325,0824,6425,08104M13.159
20/09/20240,28%0,0725,1225,3525,1025,80283M28.940
19/09/20244,20%1,0125,0524,2424,2025,09247M21.524
18/09/2024-3,88%-0,9724,0424,8724,0424,96145M19.411
17/09/20240,04%0,0125,0125,1124,8725,22109M12.212
16/09/20241,34%0,3325,0024,7624,7425,54165M19.959
13/09/20241,36%0,3324,6724,3424,3424,97242M14.840
12/09/20241,54%0,3724,3423,9823,7324,49109M12.481
11/09/2024-2,68%-0,6623,9724,5423,9724,61134M15.131
10/09/20240,49%0,1224,6324,3024,0724,8185M11.722
09/09/2024-2,78%-0,7024,5125,2324,3025,46148M14.360
06/09/2024-0,79%-0,2025,2125,4925,1025,58120M12.470
05/09/2024-0,35%-0,0925,4125,6525,1025,77106M10.832
04/09/20244,21%1,0325,5024,6024,5125,50215M16.711
03/09/2024-0,73%-0,1824,4724,7424,2624,97152M17.153
02/09/2024-6,02%-1,5824,6526,2024,6126,20164M20.497
30/08/20241,67%0,4326,2325,5225,1426,23231M13.681
29/08/2024-0,88%-0,2325,8026,0125,4826,23165M17.102
28/08/20240,46%0,1226,0325,9225,3926,14144M15.372
27/08/20242,41%0,6125,9125,3425,2126,08206M19.366
26/08/20240,44%0,1125,3025,0924,8025,39159M18.200
23/08/2024-2,02%-0,5225,1925,9924,5725,99233M23.251
22/08/2024-1,23%-0,3225,7126,1225,5226,33136M16.152
21/08/20242,48%0,6326,0325,4525,3426,13153M20.601
20/08/20240,59%0,1525,4025,3525,1525,84211M20.988
19/08/20243,91%0,9525,2524,4724,4125,36251M31.420
16/08/20241,63%0,3924,3023,9623,9624,47217M23.994
15/08/20241,70%0,4023,9123,6522,5024,71567M43.010
14/08/20244,72%1,0623,5123,5322,7523,70272M31.940
13/08/20242,75%0,6022,4522,1722,0122,72150M19.438
12/08/2024-0,36%-0,0821,8522,2021,8222,4199M11.693
09/08/20241,81%0,3921,9321,5421,5422,0997M17.126
08/08/20243,06%0,6421,5420,9920,8221,7085M13.613
07/08/20240,53%0,1120,9020,9520,6721,0974M12.396
06/08/20240,53%0,1120,7920,7620,6120,97107M13.478
05/08/2024-1,29%-0,2720,6820,5020,2520,8195M14.631
02/08/2024-1,97%-0,4220,9521,3620,9121,5892M10.107
01/08/20241,47%0,3121,3721,2720,9321,55117M14.749
31/07/2024-1,22%-0,2621,0621,3821,0221,80112M15.534
30/07/20240,00%0,0021,3221,3021,1921,72250M21.528
29/07/2024-1,25%-0,2721,3221,5721,3222,00109M13.629
26/07/20242,57%0,5421,5921,2721,1521,85150M16.287
25/07/20241,20%0,2521,0520,7020,4221,0595M13.430
24/07/2024-0,67%-0,1420,8020,8120,6720,9672M11.019
23/07/2024-0,76%-0,1620,9421,1120,8421,28105M18.879
22/07/20240,52%0,1121,1021,1321,0321,62105M13.279
19/07/20240,86%0,1820,9920,9520,3621,23260M22.340
18/07/2024-7,88%-1,7820,8121,8520,7421,88316M28.691
17/07/20240,31%0,0722,5922,5522,3822,8471M10.519
16/07/20240,09%0,0222,5222,5022,3422,6280M9.003
15/07/20240,18%0,0422,5022,6022,4622,8071M10.084
12/07/20242,28%0,5022,4622,0021,9422,63102M11.243
11/07/20240,14%0,0321,9622,0021,6522,07114M13.843
10/07/2024-0,99%-0,2221,9322,1821,7922,29163M19.600
09/07/2024-2,77%-0,6322,1522,6622,1322,82105M15.371
08/07/2024-0,22%-0,0522,7822,6722,3422,9391M11.738
05/07/2024-0,31%-0,0722,8322,9522,8023,2992M11.810
04/07/20240,66%0,1522,9022,6422,4723,03101M9.596
03/07/2024-3,64%-0,8622,7523,7522,6523,88174M19.330
02/07/20242,56%0,5923,6123,0423,0123,68182M18.024
01/07/20241,54%0,3523,0222,6922,3523,09155M14.743
28/06/20242,81%0,6222,6721,9121,8622,80237M20.536
27/06/20244,50%0,9522,0521,1521,1222,07208M20.683
26/06/20241,44%0,3021,1020,6120,6121,20148M19.115
25/06/20240,34%0,0720,8020,8520,6621,02179M21.664
24/06/20240,88%0,1820,7320,6120,5221,04185M19.653
21/06/20241,18%0,2420,5520,3620,1920,71237M26.369
20/06/20241,45%0,2920,3120,1420,0320,46166M20.199
19/06/20244,33%0,8320,0219,2119,2020,14291M51.006
18/06/20245,50%1,0019,1918,1318,1319,20215M26.368
17/06/2024-2,36%-0,4418,1918,4918,1318,6196M12.903
14/06/20240,16%0,0318,6318,4618,4318,7568M11.484
13/06/2024-0,96%-0,1818,6018,6818,3718,7884M12.134
12/06/2024-1,16%-0,2218,7819,1518,5519,19146M22.305
11/06/20243,32%0,6119,0018,3918,3219,05159M14.019
10/06/20240,33%0,0618,3918,4018,0918,57148M19.073
07/06/2024-0,60%-0,1118,3318,1818,1018,70141M16.814
06/06/20240,66%0,1218,4418,2818,0718,47139M14.571
05/06/20241,50%0,2718,3218,0918,0218,34128M17.416
04/06/2024-3,53%-0,6618,0518,7417,9818,75209M19.857
03/06/20240,70%0,1318,7118,5718,4518,8381M12.519
31/05/2024-2,42%-0,4618,5819,0018,5819,261.354M24.811
29/05/2024-0,52%-0,1019,0419,0218,8419,35148M17.804
28/05/2024-0,98%-0,1919,1419,5919,1319,69168M17.697
27/05/20241,31%0,2519,3319,0519,0319,4586M10.898
24/05/2024-0,78%-0,1519,0819,2119,0819,45156M12.895
23/05/20240,10%0,0219,2319,1618,9519,31148M13.097
22/05/2024-2,04%-0,4019,2119,5819,0119,80210M17.947
21/05/2024-0,20%-0,0419,6119,7019,2619,80198M19.184
20/05/20241,50%0,2919,6519,4619,4119,83246M18.713
17/05/20241,10%0,2119,3619,0719,0119,57219M31.325
16/05/20243,29%0,6119,1518,7418,7019,17259M20.932
15/05/20241,37%0,2518,5418,2118,2118,69210M26.715
14/05/20240,88%0,1618,2918,0618,0018,6497M13.513
13/05/2024-1,04%-0,1918,1317,9317,6718,31193M22.097
10/05/2024-3,12%-0,5918,3218,8418,1119,06355M23.971
09/05/20242,16%0,4018,9118,3318,2319,00252M26.508
08/05/202411,17%1,8618,5118,0217,9219,19665M58.379
07/05/20242,90%0,4716,6516,1516,1517,02269M29.913
06/05/2024--16,1816,7015,8116,70304M34.535


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito