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
19/11/2024	3,74%	0,88	24,41	23,55	23,55	24,89	482M	27.443
18/11/2024	-5,69%	-1,42	23,53	24,72	23,39	24,98	387M	32.004
14/11/2024	0,04%	0,01	24,95	25,22	23,83	25,45	863M	44.003
13/11/2024	-0,12%	-0,03	24,94	24,90	24,53	25,26	158M	19.834
12/11/2024	3,14%	0,76	24,97	24,23	24,08	25,03	155M	18.697
11/11/2024	0,46%	0,11	24,21	24,07	23,94	24,34	130M	10.749
08/11/2024	-2,19%	-0,54	24,10	24,01	23,68	24,21	141M	19.544

07/11/2024	-5,16%	-1,34	24,64	26,00	24,20	26,02	234M	22.452
06/11/2024	0,70%	0,18	25,98	25,59	25,14	26,15	188M	15.969
05/11/2024	-0,81%	-0,21	25,80	25,96	25,57	26,07	97M	11.771
04/11/2024	0,74%	0,19	26,01	26,01	25,80	26,15	191M	14.908
01/11/2024	-1,56%	-0,41	25,82	26,26	25,59	26,38	129M	14.130
31/10/2024	2,86%	0,73	26,23	25,87	25,85	26,77	420M	26.962
30/10/2024	-0,08%	-0,02	25,50	25,65	25,34	26,04	123M	12.317
29/10/2024	-0,16%	-0,04	25,52	25,70	25,18	25,82	171M	13.761
28/10/2024	4,71%	1,15	25,56	24,60	24,55	25,63	282M	17.321
25/10/2024	-0,08%	-0,02	24,41	24,49	24,12	24,66	165M	15.585
24/10/2024	0,33%	0,08	24,43	24,40	24,17	24,52	183M	14.609
23/10/2024	0,37%	0,09	24,35	24,29	23,88	24,42	168M	11.227
22/10/2024	-0,25%	-0,06	24,26	24,21	23,81	24,29	115M	12.954
21/10/2024	-0,12%	-0,03	24,32	24,40	24,14	24,41	236M	13.592
18/10/2024	1,93%	0,46	24,35	24,00	23,90	24,56	222M	22.677
17/10/2024	2,66%	0,62	23,89	23,01	22,91	24,08	204M	19.311
16/10/2024	-0,13%	-0,03	23,27	23,30	23,03	23,61	101M	15.318
15/10/2024	1,48%	0,34	23,30	23,04	23,02	23,52	93M	12.425
14/10/2024	0,83%	0,19	22,96	22,67	22,56	23,18	63M	8.987
11/10/2024	-1,34%	-0,31	22,77	23,10	22,51	23,10	112M	14.044
10/10/2024	2,03%	0,46	23,08	22,74	22,40	23,10	146M	12.297
09/10/2024	-2,46%	-0,57	22,62	23,01	22,43	23,04	115M	14.866
08/10/2024	1,35%	0,31	23,19	22,74	22,70	23,37	83M	12.601
07/10/2024	-2,01%	-0,47	22,88	23,64	22,73	23,64	116M	14.324
04/10/2024	-1,64%	-0,39	23,35	23,54	23,20	23,68	96M	10.766
03/10/2024	-0,50%	-0,12	23,74	23,65	23,34	23,92	138M	12.601
02/10/2024	-1,73%	-0,42	23,86	24,51	23,78	24,75	165M	18.806
01/10/2024	2,66%	0,63	24,28	23,85	23,57	24,57	143M	14.829
30/09/2024	-2,51%	-0,61	23,65	24,31	23,41	24,57	130M	13.192
27/09/2024	-1,54%	-0,38	24,26	24,61	24,19	24,69	96M	12.888
26/09/2024	-2,49%	-0,63	24,64	25,40	24,54	25,44	130M	13.106
25/09/2024	2,39%	0,59	25,27	24,99	24,61	25,27	127M	14.649
24/09/2024	-0,60%	-0,15	24,68	25,01	24,30	25,10	122M	15.855
23/09/2024	-1,15%	-0,29	24,83	25,08	24,64	25,08	104M	13.159
20/09/2024	0,28%	0,07	25,12	25,35	25,10	25,80	283M	28.940
19/09/2024	4,20%	1,01	25,05	24,24	24,20	25,09	247M	21.524
18/09/2024	-3,88%	-0,97	24,04	24,87	24,04	24,96	145M	19.411
17/09/2024	0,04%	0,01	25,01	25,11	24,87	25,22	109M	12.212
16/09/2024	1,34%	0,33	25,00	24,76	24,74	25,54	165M	19.959
13/09/2024	1,36%	0,33	24,67	24,34	24,34	24,97	242M	14.840
12/09/2024	1,54%	0,37	24,34	23,98	23,73	24,49	109M	12.481
11/09/2024	-2,68%	-0,66	23,97	24,54	23,97	24,61	134M	15.131
10/09/2024	0,49%	0,12	24,63	24,30	24,07	24,81	85M	11.722
09/09/2024	-2,78%	-0,70	24,51	25,23	24,30	25,46	148M	14.360
06/09/2024	-0,79%	-0,20	25,21	25,49	25,10	25,58	120M	12.470
05/09/2024	-0,35%	-0,09	25,41	25,65	25,10	25,77	106M	10.832
04/09/2024	4,21%	1,03	25,50	24,60	24,51	25,50	215M	16.711
03/09/2024	-0,73%	-0,18	24,47	24,74	24,26	24,97	152M	17.153
02/09/2024	-6,02%	-1,58	24,65	26,20	24,61	26,20	164M	20.497
30/08/2024	1,67%	0,43	26,23	25,52	25,14	26,23	231M	13.681
29/08/2024	-0,88%	-0,23	25,80	26,01	25,48	26,23	165M	17.102
28/08/2024	0,46%	0,12	26,03	25,92	25,39	26,14	144M	15.372
27/08/2024	2,41%	0,61	25,91	25,34	25,21	26,08	206M	19.366
26/08/2024	0,44%	0,11	25,30	25,09	24,80	25,39	159M	18.200
23/08/2024	-2,02%	-0,52	25,19	25,99	24,57	25,99	233M	23.251
22/08/2024	-1,23%	-0,32	25,71	26,12	25,52	26,33	136M	16.152
21/08/2024	2,48%	0,63	26,03	25,45	25,34	26,13	153M	20.601
20/08/2024	0,59%	0,15	25,40	25,35	25,15	25,84	211M	20.988
19/08/2024	3,91%	0,95	25,25	24,47	24,41	25,36	251M	31.420
16/08/2024	1,63%	0,39	24,30	23,96	23,96	24,47	217M	23.994
15/08/2024	1,70%	0,40	23,91	23,65	22,50	24,71	567M	43.010
14/08/2024	4,72%	1,06	23,51	23,53	22,75	23,70	272M	31.940
13/08/2024	2,75%	0,60	22,45	22,17	22,01	22,72	150M	19.438
12/08/2024	-0,36%	-0,08	21,85	22,20	21,82	22,41	99M	11.693
09/08/2024	1,81%	0,39	21,93	21,54	21,54	22,09	97M	17.126
08/08/2024	3,06%	0,64	21,54	20,99	20,82	21,70	85M	13.613
07/08/2024	0,53%	0,11	20,90	20,95	20,67	21,09	74M	12.396
06/08/2024	0,53%	0,11	20,79	20,76	20,61	20,97	107M	13.478
05/08/2024	-1,29%	-0,27	20,68	20,50	20,25	20,81	95M	14.631
02/08/2024	-1,97%	-0,42	20,95	21,36	20,91	21,58	92M	10.107
01/08/2024	1,47%	0,31	21,37	21,27	20,93	21,55	117M	14.749
31/07/2024	-1,22%	-0,26	21,06	21,38	21,02	21,80	112M	15.534
30/07/2024	0,00%	0,00	21,32	21,30	21,19	21,72	250M	21.528
29/07/2024	-1,25%	-0,27	21,32	21,57	21,32	22,00	109M	13.629
26/07/2024	2,57%	0,54	21,59	21,27	21,15	21,85	150M	16.287
25/07/2024	1,20%	0,25	21,05	20,70	20,42	21,05	95M	13.430
24/07/2024	-0,67%	-0,14	20,80	20,81	20,67	20,96	72M	11.019
23/07/2024	-0,76%	-0,16	20,94	21,11	20,84	21,28	105M	18.879
22/07/2024	0,52%	0,11	21,10	21,13	21,03	21,62	105M	13.279
19/07/2024	0,86%	0,18	20,99	20,95	20,36	21,23	260M	22.340
18/07/2024	-7,88%	-1,78	20,81	21,85	20,74	21,88	316M	28.691
17/07/2024	0,31%	0,07	22,59	22,55	22,38	22,84	71M	10.519
16/07/2024	0,09%	0,02	22,52	22,50	22,34	22,62	80M	9.003
15/07/2024	0,18%	0,04	22,50	22,60	22,46	22,80	71M	10.084
12/07/2024	2,28%	0,50	22,46	22,00	21,94	22,63	102M	11.243
11/07/2024	0,14%	0,03	21,96	22,00	21,65	22,07	114M	13.843
10/07/2024	-0,99%	-0,22	21,93	22,18	21,79	22,29	163M	19.600
09/07/2024	-2,77%	-0,63	22,15	22,66	22,13	22,82	105M	15.371
08/07/2024	-0,22%	-0,05	22,78	22,67	22,34	22,93	91M	11.738
05/07/2024	-0,31%	-0,07	22,83	22,95	22,80	23,29	92M	11.810
04/07/2024	0,66%	0,15	22,90	22,64	22,47	23,03	101M	9.596
03/07/2024	-3,64%	-0,86	22,75	23,75	22,65	23,88	174M	19.330
02/07/2024	2,56%	0,59	23,61	23,04	23,01	23,68	182M	18.024
01/07/2024	1,54%	0,35	23,02	22,69	22,35	23,09	155M	14.743
28/06/2024	2,81%	0,62	22,67	21,91	21,86	22,80	237M	20.536
27/06/2024	4,50%	0,95	22,05	21,15	21,12	22,07	208M	20.683
26/06/2024	1,44%	0,30	21,10	20,61	20,61	21,20	148M	19.115
25/06/2024	0,34%	0,07	20,80	20,85	20,66	21,02	179M	21.664
24/06/2024	0,88%	0,18	20,73	20,61	20,52	21,04	185M	19.653
21/06/2024	1,18%	0,24	20,55	20,36	20,19	20,71	237M	26.369
20/06/2024	1,45%	0,29	20,31	20,14	20,03	20,46	166M	20.199
19/06/2024	4,33%	0,83	20,02	19,21	19,20	20,14	291M	51.006
18/06/2024	5,50%	1,00	19,19	18,13	18,13	19,20	215M	26.368
17/06/2024	-2,36%	-0,44	18,19	18,49	18,13	18,61	96M	12.903
14/06/2024	0,16%	0,03	18,63	18,46	18,43	18,75	68M	11.484
13/06/2024	-0,96%	-0,18	18,60	18,68	18,37	18,78	84M	12.134
12/06/2024	-1,16%	-0,22	18,78	19,15	18,55	19,19	146M	22.305
11/06/2024	3,32%	0,61	19,00	18,39	18,32	19,05	159M	14.019
10/06/2024	0,33%	0,06	18,39	18,40	18,09	18,57	148M	19.073
07/06/2024	-0,60%	-0,11	18,33	18,18	18,10	18,70	141M	16.814
06/06/2024	0,66%	0,12	18,44	18,28	18,07	18,47	139M	14.571
05/06/2024	1,50%	0,27	18,32	18,09	18,02	18,34	128M	17.416
04/06/2024	-3,53%	-0,66	18,05	18,74	17,98	18,75	209M	19.857
03/06/2024	0,70%	0,13	18,71	18,57	18,45	18,83	81M	12.519
31/05/2024	-2,42%	-0,46	18,58	19,00	18,58	19,26	1.354M	24.811
29/05/2024	-0,52%	-0,10	19,04	19,02	18,84	19,35	148M	17.804
28/05/2024	-0,98%	-0,19	19,14	19,59	19,13	19,69	168M	17.697
27/05/2024	1,31%	0,25	19,33	19,05	19,03	19,45	86M	10.898
24/05/2024	-0,78%	-0,15	19,08	19,21	19,08	19,45	156M	12.895
23/05/2024	0,10%	0,02	19,23	19,16	18,95	19,31	148M	13.097
22/05/2024	-2,04%	-0,40	19,21	19,58	19,01	19,80	210M	17.947
21/05/2024	-0,20%	-0,04	19,61	19,70	19,26	19,80	198M	19.184
20/05/2024	1,50%	0,29	19,65	19,46	19,41	19,83	246M	18.713
17/05/2024	1,10%	0,21	19,36	19,07	19,01	19,57	219M	31.325
16/05/2024	3,29%	0,61	19,15	18,74	18,70	19,17	259M	20.932
15/05/2024	1,37%	0,25	18,54	18,21	18,21	18,69	210M	26.715
14/05/2024	-	-	18,29	18,06	18,00	18,64	97M	13.513

Date,Open,High,Low,Close,Volume
19-Nov-24,23.55,24.89,23.55,24.41,482260725
18-Nov-24,24.72,24.98,23.39,23.53,387347740
14-Nov-24,25.22,25.45,23.83,24.95,862790714
13-Nov-24,24.90,25.26,24.53,24.94,158268554
12-Nov-24,24.23,25.03,24.08,24.97,155246859
11-Nov-24,24.07,24.34,23.94,24.21,129761058
08-Nov-24,24.01,24.21,23.68,24.10,141276477
07-Nov-24,26.00,26.02,24.20,24.64,233657245
06-Nov-24,25.59,26.15,25.14,25.98,188382197
05-Nov-24,25.96,26.07,25.57,25.80,96732295
04-Nov-24,26.01,26.15,25.80,26.01,190568826
01-Nov-24,26.26,26.38,25.59,25.82,128798325
31-Oct-24,25.87,26.77,25.85,26.23,419782899
30-Oct-24,25.65,26.04,25.34,25.50,123321075
29-Oct-24,25.70,25.82,25.18,25.52,170566931
28-Oct-24,24.60,25.63,24.55,25.56,281641566
25-Oct-24,24.49,24.66,24.12,24.41,164520290
24-Oct-24,24.40,24.52,24.17,24.43,183201063
23-Oct-24,24.29,24.42,23.88,24.35,167764493
22-Oct-24,24.21,24.29,23.81,24.26,115035325
21-Oct-24,24.40,24.41,24.14,24.32,236477503
18-Oct-24,24.00,24.56,23.90,24.35,221511144
17-Oct-24,23.01,24.08,22.91,23.89,203537379
16-Oct-24,23.30,23.61,23.03,23.27,101456342
15-Oct-24,23.04,23.52,23.02,23.30,92676563
14-Oct-24,22.67,23.18,22.56,22.96,62606955
11-Oct-24,23.10,23.10,22.51,22.77,112370104
10-Oct-24,22.74,23.10,22.40,23.08,146383276
09-Oct-24,23.01,23.04,22.43,22.62,114637949
08-Oct-24,22.74,23.37,22.70,23.19,82587054
07-Oct-24,23.64,23.64,22.73,22.88,116075891
04-Oct-24,23.54,23.68,23.20,23.35,95777718
03-Oct-24,23.65,23.92,23.34,23.74,137924605
02-Oct-24,24.51,24.75,23.78,23.86,164607463
01-Oct-24,23.85,24.57,23.57,24.28,142953312
30-Sep-24,24.31,24.57,23.41,23.65,130104448
27-Sep-24,24.61,24.69,24.19,24.26,96456850
26-Sep-24,25.40,25.44,24.54,24.64,129993861
25-Sep-24,24.99,25.27,24.61,25.27,126691807
24-Sep-24,25.01,25.10,24.30,24.68,121881199
23-Sep-24,25.08,25.08,24.64,24.83,104205431
20-Sep-24,25.35,25.80,25.10,25.12,282770749
19-Sep-24,24.24,25.09,24.20,25.05,247016900
18-Sep-24,24.87,24.96,24.04,24.04,145130064
17-Sep-24,25.11,25.22,24.87,25.01,109377762
16-Sep-24,24.76,25.54,24.74,25.00,164549033
13-Sep-24,24.34,24.97,24.34,24.67,242032270
12-Sep-24,23.98,24.49,23.73,24.34,109340863
11-Sep-24,24.54,24.61,23.97,23.97,133551430
10-Sep-24,24.30,24.81,24.07,24.63,84860649
09-Sep-24,25.23,25.46,24.30,24.51,148019731
06-Sep-24,25.49,25.58,25.10,25.21,119908632
05-Sep-24,25.65,25.77,25.10,25.41,106496258
04-Sep-24,24.60,25.50,24.51,25.50,214875269
03-Sep-24,24.74,24.97,24.26,24.47,151811219
02-Sep-24,26.20,26.20,24.61,24.65,163844546
30-Aug-24,25.52,26.23,25.14,26.23,230610307
29-Aug-24,26.01,26.23,25.48,25.80,164523636
28-Aug-24,25.92,26.14,25.39,26.03,143955044
27-Aug-24,25.34,26.08,25.21,25.91,206105176
26-Aug-24,25.09,25.39,24.80,25.30,159167815
23-Aug-24,25.99,25.99,24.57,25.19,232747500
22-Aug-24,26.12,26.33,25.52,25.71,135635457
21-Aug-24,25.45,26.13,25.34,26.03,153325415
20-Aug-24,25.35,25.84,25.15,25.40,211438588
19-Aug-24,24.47,25.36,24.41,25.25,250577275
16-Aug-24,23.96,24.47,23.96,24.30,217341381
15-Aug-24,23.65,24.71,22.50,23.91,567017831
14-Aug-24,23.53,23.70,22.75,23.51,271702467
13-Aug-24,22.17,22.72,22.01,22.45,150446576
12-Aug-24,22.20,22.41,21.82,21.85,99353931
09-Aug-24,21.54,22.09,21.54,21.93,97261324
08-Aug-24,20.99,21.70,20.82,21.54,84936592
07-Aug-24,20.95,21.09,20.67,20.90,73837527
06-Aug-24,20.76,20.97,20.61,20.79,107452802
05-Aug-24,20.50,20.81,20.25,20.68,95255228
02-Aug-24,21.36,21.58,20.91,20.95,92459212
01-Aug-24,21.27,21.55,20.93,21.37,116573886
31-Jul-24,21.38,21.80,21.02,21.06,111813960
30-Jul-24,21.30,21.72,21.19,21.32,250368756
29-Jul-24,21.57,22.00,21.32,21.32,109172165
26-Jul-24,21.27,21.85,21.15,21.59,150008508
25-Jul-24,20.70,21.05,20.42,21.05,95009111
24-Jul-24,20.81,20.96,20.67,20.80,72012218
23-Jul-24,21.11,21.28,20.84,20.94,104980329
22-Jul-24,21.13,21.62,21.03,21.10,104744872
19-Jul-24,20.95,21.23,20.36,20.99,259971134
18-Jul-24,21.85,21.88,20.74,20.81,316481831
17-Jul-24,22.55,22.84,22.38,22.59,70782994
16-Jul-24,22.50,22.62,22.34,22.52,80052638
15-Jul-24,22.60,22.80,22.46,22.50,70939834
12-Jul-24,22.00,22.63,21.94,22.46,102211401
11-Jul-24,22.00,22.07,21.65,21.96,113673759
10-Jul-24,22.18,22.29,21.79,21.93,163344299
09-Jul-24,22.66,22.82,22.13,22.15,104701044
08-Jul-24,22.67,22.93,22.34,22.78,90679122
05-Jul-24,22.95,23.29,22.80,22.83,91984006
04-Jul-24,22.64,23.03,22.47,22.90,100976402
03-Jul-24,23.75,23.88,22.65,22.75,174291647
02-Jul-24,23.04,23.68,23.01,23.61,181977750
01-Jul-24,22.69,23.09,22.35,23.02,154609637
28-Jun-24,21.91,22.80,21.86,22.67,237424511
27-Jun-24,21.15,22.07,21.12,22.05,207631473
26-Jun-24,20.61,21.20,20.61,21.10,148475841
25-Jun-24,20.85,21.02,20.66,20.80,178829398
24-Jun-24,20.61,21.04,20.52,20.73,184917174
21-Jun-24,20.36,20.71,20.19,20.55,236583754
20-Jun-24,20.14,20.46,20.03,20.31,166300233
19-Jun-24,19.21,20.14,19.20,20.02,291254402
18-Jun-24,18.13,19.20,18.13,19.19,215051011
17-Jun-24,18.49,18.61,18.13,18.19,95856848
14-Jun-24,18.46,18.75,18.43,18.63,67657669
13-Jun-24,18.68,18.78,18.37,18.60,83791996
12-Jun-24,19.15,19.19,18.55,18.78,145606543
11-Jun-24,18.39,19.05,18.32,19.00,159191670
10-Jun-24,18.40,18.57,18.09,18.39,147950333
07-Jun-24,18.18,18.70,18.10,18.33,141159225
06-Jun-24,18.28,18.47,18.07,18.44,138947836
05-Jun-24,18.09,18.34,18.02,18.32,127716594
04-Jun-24,18.74,18.75,17.98,18.05,209210199
03-Jun-24,18.57,18.83,18.45,18.71,81153817
31-May-24,19.00,19.26,18.58,18.58,1353823576
29-May-24,19.02,19.35,18.84,19.04,148425719
28-May-24,19.59,19.69,19.13,19.14,168325332
27-May-24,19.05,19.45,19.03,19.33,86241532
24-May-24,19.21,19.45,19.08,19.08,156111152
23-May-24,19.16,19.31,18.95,19.23,147536327
22-May-24,19.58,19.80,19.01,19.21,210282494
21-May-24,19.70,19.80,19.26,19.61,198440027
20-May-24,19.46,19.83,19.41,19.65,246085773
17-May-24,19.07,19.57,19.01,19.36,218818105
16-May-24,18.74,19.17,18.70,19.15,258903946
15-May-24,18.21,18.69,18.21,18.54,210276425
14-May-24,18.06,18.64,18.00,18.29,96898017

*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