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
08/12/2023	1,02%	0,14	13,84	13,75	13,53	13,96	129M	16.522
07/12/2023	-1,30%	-0,18	13,70	13,93	13,68	14,11	94M	13.934
06/12/2023	-4,34%	-0,63	13,88	14,01	13,67	14,10	171M	20.226
05/12/2023	-4,10%	-0,62	14,51	15,15	14,20	15,34	222M	25.473
04/12/2023	-0,33%	-0,05	15,13	15,10	14,84	15,39	135M	16.854
01/12/2023	3,55%	0,52	15,18	14,60	14,46	15,18	117M	16.015
30/11/2023	-2,85%	-0,43	14,66	15,09	14,44	15,49	310M	19.049
29/11/2023	1,62%	0,24	15,09	14,85	14,82	15,30	232M	20.611
28/11/2023	2,41%	0,35	14,85	14,43	14,39	15,07	193M	20.191
27/11/2023	3,28%	0,46	14,50	14,10	14,05	14,73	268M	25.372
24/11/2023	-0,43%	-0,06	14,04	14,10	13,98	14,29	104M	18.632

23/11/2023	-0,77%	-0,11	14,10	14,21	13,92	14,44	220M	13.687
22/11/2023	0,35%	0,05	14,21	14,25	14,18	14,56	132M	20.659
21/11/2023	-1,05%	-0,15	14,16	14,22	14,04	14,60	134M	14.941
20/11/2023	0,70%	0,10	14,31	14,19	13,94	14,45	155M	17.014
17/11/2023	2,53%	0,35	14,21	13,86	13,79	14,29	242M	24.020
16/11/2023	8,03%	1,03	13,86	12,88	12,48	14,01	239M	36.757
14/11/2023	4,22%	0,52	12,83	12,27	12,18	13,22	360M	39.766
13/11/2023	1,32%	0,16	12,31	12,20	12,01	12,40	149M	22.031
10/11/2023	4,92%	0,57	12,15	11,70	11,68	12,34	178M	22.865
09/11/2023	1,05%	0,12	11,58	11,53	11,45	11,99	142M	17.169
08/11/2023	-9,05%	-1,14	11,46	12,28	11,45	12,30	318M	31.078
07/11/2023	-1,56%	-0,20	12,60	12,81	12,36	12,87	317M	35.848
06/11/2023	12,87%	1,46	12,80	11,41	11,33	13,11	462M	48.820
03/11/2023	1,80%	0,20	11,34	11,29	11,17	11,75	323M	44.424
01/11/2023	4,40%	0,47	11,14	10,74	10,69	11,30	213M	29.204
31/10/2023	6,17%	0,62	10,67	10,19	9,99	10,67	166M	18.321
30/10/2023	-4,47%	-0,47	10,05	10,49	9,97	10,51	199M	23.143
27/10/2023	-3,31%	-0,36	10,52	10,84	10,47	10,91	395M	27.076
26/10/2023	-2,25%	-0,25	10,88	11,11	10,45	11,17	508M	29.706
25/10/2023	0,27%	0,03	11,13	11,10	10,83	11,13	136M	13.702
24/10/2023	1,00%	0,11	11,10	11,01	10,89	11,13	144M	16.094
23/10/2023	1,85%	0,20	10,99	10,78	10,76	11,05	150M	17.062
20/10/2023	3,85%	0,40	10,79	10,26	10,24	10,79	204M	18.206
19/10/2023	0,00%	0,00	10,39	10,30	10,05	10,39	240M	17.838
18/10/2023	-2,07%	-0,22	10,39	10,54	10,02	10,54	214M	24.417
17/10/2023	-1,76%	-0,19	10,61	10,66	10,54	10,86	137M	22.001
16/10/2023	-0,46%	-0,05	10,80	10,90	10,51	10,97	142M	15.468
13/10/2023	-1,36%	-0,15	10,85	10,88	10,44	10,94	267M	17.617
11/10/2023	-2,22%	-0,25	11,00	11,25	10,96	11,34	278M	27.718
10/10/2023	3,78%	0,41	11,25	10,80	10,78	11,25	241M	21.280
09/10/2023	1,50%	0,16	10,84	10,58	10,08	10,84	262M	18.434
06/10/2023	1,81%	0,19	10,68	10,39	10,30	10,68	294M	15.133
05/10/2023	0,38%	0,04	10,49	10,46	10,31	10,52	262M	26.893
04/10/2023	0,10%	0,01	10,45	10,48	10,21	10,54	164M	15.877
03/10/2023	0,38%	0,04	10,44	10,38	10,34	10,47	273M	25.710
02/10/2023	2,06%	0,21	10,40	10,17	10,10	10,43	159M	14.653
29/09/2023	0,30%	0,03	10,19	10,21	10,00	10,35	235M	15.878
28/09/2023	0,99%	0,10	10,16	10,10	9,85	10,16	172M	14.938
27/09/2023	1,00%	0,10	10,06	10,04	9,91	10,38	267M	28.914
26/09/2023	2,79%	0,27	9,96	9,63	9,48	9,96	464M	35.490
25/09/2023	0,31%	0,03	9,69	9,59	9,36	9,69	210M	22.806
22/09/2023	3,21%	0,30	9,66	9,30	9,17	9,72	504M	30.675
21/09/2023	-1,06%	-0,10	9,36	9,19	8,86	9,36	490M	27.333
20/09/2023	-0,11%	-0,01	9,46	9,46	9,30	9,55	190M	14.762
19/09/2023	1,28%	0,12	9,47	9,41	9,06	9,58	221M	20.334
18/09/2023	4,35%	0,39	9,35	8,92	8,79	9,39	250M	22.993
15/09/2023	-3,14%	-0,29	8,96	9,26	8,87	9,37	347M	21.251
14/09/2023	0,00%	0,00	9,25	9,25	9,09	9,39	129M	22.712
13/09/2023	3,58%	0,32	9,25	8,95	8,92	9,35	160M	29.335
12/09/2023	2,17%	0,19	8,93	8,74	8,56	9,03	131M	19.313
11/09/2023	-1,35%	-0,12	8,74	8,88	8,65	8,98	134M	16.793
08/09/2023	-1,99%	-0,18	8,86	9,04	8,58	9,09	155M	20.510
06/09/2023	-3,62%	-0,34	9,04	9,38	9,02	9,45	107M	18.471
05/09/2023	0,11%	0,01	9,38	9,37	9,21	9,60	136M	24.360
04/09/2023	3,31%	0,30	9,37	9,03	8,96	9,49	145M	16.051
01/09/2023	0,33%	0,03	9,07	9,04	9,00	9,39	619M	52.265
31/08/2023	-4,03%	-0,38	9,04	9,38	8,90	9,39	165M	19.966
30/08/2023	-2,08%	-0,20	9,42	9,58	9,37	9,64	139M	19.887
29/08/2023	-0,41%	-0,04	9,62	10,23	9,22	10,32	357M	36.094
28/08/2023	2,66%	0,25	9,66	9,42	9,32	9,76	194M	21.547
25/08/2023	-3,29%	-0,32	9,41	9,71	9,33	9,72	127M	16.676
24/08/2023	0,10%	0,01	9,73	9,71	9,53	9,88	142M	21.175
23/08/2023	-2,31%	-0,23	9,72	9,93	9,61	9,99	156M	25.369
22/08/2023	0,20%	0,02	9,95	9,96	9,82	10,07	115M	21.681
21/08/2023	-2,65%	-0,27	9,93	10,06	9,80	10,11	177M	22.099
18/08/2023	1,49%	0,15	10,20	10,00	9,87	10,23	149M	18.478
17/08/2023	-2,43%	-0,25	10,05	10,34	9,97	10,52	189M	27.871
16/08/2023	-2,18%	-0,23	10,30	10,57	10,10	10,70	212M	27.921
15/08/2023	6,90%	0,68	10,53	9,84	9,82	10,60	333M	31.956
14/08/2023	-1,01%	-0,10	9,85	10,03	9,76	10,10	179M	23.942
11/08/2023	1,22%	0,12	9,95	9,89	9,82	10,18	146M	15.542
10/08/2023	1,76%	0,17	9,83	9,78	9,71	9,95	122M	32.806
09/08/2023	-1,93%	-0,19	9,66	9,84	9,49	9,97	145M	22.441
08/08/2023	-2,28%	-0,23	9,85	10,00	9,79	10,04	100M	17.950
07/08/2023	-1,85%	-0,19	10,08	10,34	9,96	10,45	140M	17.132
04/08/2023	6,10%	0,59	10,27	9,89	9,86	10,45	289M	34.425
03/08/2023	-0,72%	-0,07	9,68	9,84	9,62	9,90	117M	13.375
02/08/2023	-0,20%	-0,02	9,75	9,77	9,72	9,96	155M	16.476
01/08/2023	0,10%	0,01	9,77	9,62	9,47	9,94	133M	18.039
31/07/2023	6,20%	0,57	9,76	9,19	9,19	9,80	198M	21.110
28/07/2023	7,11%	0,61	9,19	8,60	8,56	9,38	243M	29.910
27/07/2023	0,12%	0,01	8,58	8,58	8,51	8,72	139M	26.125
26/07/2023	2,15%	0,18	8,57	8,39	8,17	8,57	320M	28.456
25/07/2023	-2,21%	-0,19	8,39	8,75	8,33	8,75	148M	31.062
24/07/2023	-2,28%	-0,20	8,58	8,81	8,27	8,85	138M	21.024
21/07/2023	2,33%	0,20	8,78	8,56	8,47	8,85	186M	32.623
20/07/2023	-1,61%	-0,14	8,58	8,80	8,49	8,91	184M	24.051
19/07/2023	-0,34%	-0,03	8,72	8,76	8,65	9,02	270M	25.607
18/07/2023	1,04%	0,09	8,75	8,64	8,50	8,78	219M	26.438
17/07/2023	-2,70%	-0,24	8,66	8,80	8,30	9,03	324M	41.520
14/07/2023	-6,71%	-0,64	8,90	9,50	8,67	9,50	320M	39.868
13/07/2023	-1,24%	-0,12	9,54	9,68	9,44	9,89	132M	19.873
12/07/2023	-0,41%	-0,04	9,66	9,80	9,57	10,14	176M	29.772
11/07/2023	-1,82%	-0,18	9,70	9,90	9,42	9,93	172M	33.426
10/07/2023	-1,98%	-0,20	9,88	10,09	9,63	10,15	244M	26.240
07/07/2023	7,23%	0,68	10,08	9,49	9,44	10,10	171M	22.954
06/07/2023	-4,76%	-0,47	9,40	9,78	9,31	9,81	142M	21.770
05/07/2023	10,28%	0,92	9,87	8,95	8,86	9,95	286M	36.377
04/07/2023	0,45%	0,04	8,95	8,95	8,86	9,12	64M	9.510
03/07/2023	0,00%	0,00	8,91	8,95	8,89	9,14	82M	16.813
30/06/2023	3,24%	0,28	8,91	8,78	8,71	9,20	136M	26.392
29/06/2023	3,98%	0,33	8,63	8,30	8,21	8,82	128M	25.374
28/06/2023	-4,27%	-0,37	8,30	8,60	8,19	8,74	187M	32.398
27/06/2023	-2,69%	-0,24	8,67	9,00	8,56	9,01	145M	26.182
26/06/2023	-6,21%	-0,59	8,91	9,47	8,91	9,50	105M	17.484
23/06/2023	1,50%	0,14	9,50	9,28	9,25	9,65	70M	14.278
22/06/2023	-1,58%	-0,15	9,36	9,44	9,20	9,49	80M	12.962
21/06/2023	-1,96%	-0,19	9,51	9,65	9,38	9,67	107M	16.705
20/06/2023	4,86%	0,45	9,70	9,25	9,18	9,80	150M	21.986
19/06/2023	0,43%	0,04	9,25	9,21	8,99	9,40	63M	7.700
16/06/2023	-1,07%	-0,10	9,21	9,36	9,03	9,40	135M	18.890
15/06/2023	1,86%	0,17	9,31	9,13	9,06	9,43	112M	17.572
14/06/2023	3,39%	0,30	9,14	8,90	8,84	9,19	178M	21.148
13/06/2023	-0,34%	-0,03	8,84	8,89	8,73	9,13	116M	18.942
12/06/2023	0,45%	0,04	8,87	8,88	8,70	9,04	87M	15.061
09/06/2023	1,38%	0,12	8,83	8,74	8,68	8,89	101M	16.443
07/06/2023	0,58%	0,05	8,71	8,69	8,51	8,83	97M	14.993
06/06/2023	0,12%	0,01	8,66	8,61	8,48	8,88	158M	25.573
05/06/2023	0,70%	0,06	8,65	8,56	8,39	8,76	121M	16.561
02/06/2023	1,42%	0,12	8,59	8,64	8,20	8,87	221M	36.859
01/06/2023	4,18%	0,34	8,47	8,16	8,14	8,61	308M	44.167
31/05/2023	11,83%	0,86	8,13	8,21	7,70	8,41	522M	58.990
30/05/2023	-	-	7,27	7,48	7,16	7,51	121M	21.139

Date,Open,High,Low,Close,Volume
08-Dec-23,13.75,13.96,13.53,13.84,128538858
07-Dec-23,13.93,14.11,13.68,13.70,93753277
06-Dec-23,14.01,14.10,13.67,13.88,170912353
05-Dec-23,15.15,15.34,14.20,14.51,221922859
04-Dec-23,15.10,15.39,14.84,15.13,134684047
01-Dec-23,14.60,15.18,14.46,15.18,116609449
30-Nov-23,15.09,15.49,14.44,14.66,310436695
29-Nov-23,14.85,15.30,14.82,15.09,231982712
28-Nov-23,14.43,15.07,14.39,14.85,193363722
27-Nov-23,14.10,14.73,14.05,14.50,268276495
24-Nov-23,14.10,14.29,13.98,14.04,104197764
23-Nov-23,14.21,14.44,13.92,14.10,220466482
22-Nov-23,14.25,14.56,14.18,14.21,132150113
21-Nov-23,14.22,14.60,14.04,14.16,133677733
20-Nov-23,14.19,14.45,13.94,14.31,155351742
17-Nov-23,13.86,14.29,13.79,14.21,241838498
16-Nov-23,12.88,14.01,12.48,13.86,239455797
14-Nov-23,12.27,13.22,12.18,12.83,360149046
13-Nov-23,12.20,12.40,12.01,12.31,149318911
10-Nov-23,11.70,12.34,11.68,12.15,177568693
09-Nov-23,11.53,11.99,11.45,11.58,142073602
08-Nov-23,12.28,12.30,11.45,11.46,318018762
07-Nov-23,12.81,12.87,12.36,12.60,317445060
06-Nov-23,11.41,13.11,11.33,12.80,461763689
03-Nov-23,11.29,11.75,11.17,11.34,323278914
01-Nov-23,10.74,11.30,10.69,11.14,212964506
31-Oct-23,10.19,10.67,9.99,10.67,166347002
30-Oct-23,10.49,10.51,9.97,10.05,199339954
27-Oct-23,10.84,10.91,10.47,10.52,395087576
26-Oct-23,11.11,11.17,10.45,10.88,508122184
25-Oct-23,11.10,11.13,10.83,11.13,135957168
24-Oct-23,11.01,11.13,10.89,11.10,144404603
23-Oct-23,10.78,11.05,10.76,10.99,149615281
20-Oct-23,10.26,10.79,10.24,10.79,204235391
19-Oct-23,10.30,10.39,10.05,10.39,239868303
18-Oct-23,10.54,10.54,10.02,10.39,213937763
17-Oct-23,10.66,10.86,10.54,10.61,137155191
16-Oct-23,10.90,10.97,10.51,10.80,142369986
13-Oct-23,10.88,10.94,10.44,10.85,267199872
11-Oct-23,11.25,11.34,10.96,11.00,278305675
10-Oct-23,10.80,11.25,10.78,11.25,240582542
09-Oct-23,10.58,10.84,10.08,10.84,262028520
06-Oct-23,10.39,10.68,10.30,10.68,293875028
05-Oct-23,10.46,10.52,10.31,10.49,262376107
04-Oct-23,10.48,10.54,10.21,10.45,164227076
03-Oct-23,10.38,10.47,10.34,10.44,272856440
02-Oct-23,10.17,10.43,10.10,10.40,159087295
29-Sep-23,10.21,10.35,10.00,10.19,235140431
28-Sep-23,10.10,10.16,9.85,10.16,171596474
27-Sep-23,10.04,10.38,9.91,10.06,267211673
26-Sep-23,9.63,9.96,9.48,9.96,463766015
25-Sep-23,9.59,9.69,9.36,9.69,210476153
22-Sep-23,9.30,9.72,9.17,9.66,503992927
21-Sep-23,9.19,9.36,8.86,9.36,490210819
20-Sep-23,9.46,9.55,9.30,9.46,190115421
19-Sep-23,9.41,9.58,9.06,9.47,221020274
18-Sep-23,8.92,9.39,8.79,9.35,250438022
15-Sep-23,9.26,9.37,8.87,8.96,346900186
14-Sep-23,9.25,9.39,9.09,9.25,129201465
13-Sep-23,8.95,9.35,8.92,9.25,159745574
12-Sep-23,8.74,9.03,8.56,8.93,130625615
11-Sep-23,8.88,8.98,8.65,8.74,134126782
08-Sep-23,9.04,9.09,8.58,8.86,154524967
06-Sep-23,9.38,9.45,9.02,9.04,107120997
05-Sep-23,9.37,9.60,9.21,9.38,135957565
04-Sep-23,9.03,9.49,8.96,9.37,145134315
01-Sep-23,9.04,9.39,9.00,9.07,618750038
31-Aug-23,9.38,9.39,8.90,9.04,164916245
30-Aug-23,9.58,9.64,9.37,9.42,139084340
29-Aug-23,10.23,10.32,9.22,9.62,357081649
28-Aug-23,9.42,9.76,9.32,9.66,193528883
25-Aug-23,9.71,9.72,9.33,9.41,127237684
24-Aug-23,9.71,9.88,9.53,9.73,142165303
23-Aug-23,9.93,9.99,9.61,9.72,156407966
22-Aug-23,9.96,10.07,9.82,9.95,115017966
21-Aug-23,10.06,10.11,9.80,9.93,176891546
18-Aug-23,10.00,10.23,9.87,10.20,149252618
17-Aug-23,10.34,10.52,9.97,10.05,188944276
16-Aug-23,10.57,10.70,10.10,10.30,212104740
15-Aug-23,9.84,10.60,9.82,10.53,333132186
14-Aug-23,10.03,10.10,9.76,9.85,178537991
11-Aug-23,9.89,10.18,9.82,9.95,146144272
10-Aug-23,9.78,9.95,9.71,9.83,122346691
09-Aug-23,9.84,9.97,9.49,9.66,145258443
08-Aug-23,10.00,10.04,9.79,9.85,99890481
07-Aug-23,10.34,10.45,9.96,10.08,140366486
04-Aug-23,9.89,10.45,9.86,10.27,288716026
03-Aug-23,9.84,9.90,9.62,9.68,117454702
02-Aug-23,9.77,9.96,9.72,9.75,154858539
01-Aug-23,9.62,9.94,9.47,9.77,132818133
31-Jul-23,9.19,9.80,9.19,9.76,197650316
28-Jul-23,8.60,9.38,8.56,9.19,243397278
27-Jul-23,8.58,8.72,8.51,8.58,139030124
26-Jul-23,8.39,8.57,8.17,8.57,320333471
25-Jul-23,8.75,8.75,8.33,8.39,147554632
24-Jul-23,8.81,8.85,8.27,8.58,137770753
21-Jul-23,8.56,8.85,8.47,8.78,185545051
20-Jul-23,8.80,8.91,8.49,8.58,183636329
19-Jul-23,8.76,9.02,8.65,8.72,269913251
18-Jul-23,8.64,8.78,8.50,8.75,219457941
17-Jul-23,8.80,9.03,8.30,8.66,323525653
14-Jul-23,9.50,9.50,8.67,8.90,319521091
13-Jul-23,9.68,9.89,9.44,9.54,131911577
12-Jul-23,9.80,10.14,9.57,9.66,175964945
11-Jul-23,9.90,9.93,9.42,9.70,172478382
10-Jul-23,10.09,10.15,9.63,9.88,243853255
07-Jul-23,9.49,10.10,9.44,10.08,171262486
06-Jul-23,9.78,9.81,9.31,9.40,142470814
05-Jul-23,8.95,9.95,8.86,9.87,285546442
04-Jul-23,8.95,9.12,8.86,8.95,63960942
03-Jul-23,8.95,9.14,8.89,8.91,81796033
30-Jun-23,8.78,9.20,8.71,8.91,136383108
29-Jun-23,8.30,8.82,8.21,8.63,127963083
28-Jun-23,8.60,8.74,8.19,8.30,187189410
27-Jun-23,9.00,9.01,8.56,8.67,144852017
26-Jun-23,9.47,9.50,8.91,8.91,104597141
23-Jun-23,9.28,9.65,9.25,9.50,70138339
22-Jun-23,9.44,9.49,9.20,9.36,80235955
21-Jun-23,9.65,9.67,9.38,9.51,107139550
20-Jun-23,9.25,9.80,9.18,9.70,149741256
19-Jun-23,9.21,9.40,8.99,9.25,63078999
16-Jun-23,9.36,9.40,9.03,9.21,134594256
15-Jun-23,9.13,9.43,9.06,9.31,111665277
14-Jun-23,8.90,9.19,8.84,9.14,177818642
13-Jun-23,8.89,9.13,8.73,8.84,115532615
12-Jun-23,8.88,9.04,8.70,8.87,87130868
09-Jun-23,8.74,8.89,8.68,8.83,101204003
07-Jun-23,8.69,8.83,8.51,8.71,96690906
06-Jun-23,8.61,8.88,8.48,8.66,158023582
05-Jun-23,8.56,8.76,8.39,8.65,121093616
02-Jun-23,8.64,8.87,8.20,8.59,220506016
01-Jun-23,8.16,8.61,8.14,8.47,307761078
31-May-23,8.21,8.41,7.70,8.13,522485251
30-May-23,7.48,7.51,7.16,7.27,120695675

*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