papéis
login
mais

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
11/06/20213,94%1,1029,0530,4028,1431,98545M51.097
10/06/20211,78%0,4927,9527,6827,2628,10182M19.632
09/06/2021-1,26%-0,3527,4627,9827,3728,03154M19.733
08/06/2021-2,46%-0,7027,8128,3527,3528,59252M25.025
07/06/2021-0,49%-0,1428,5128,5928,1929,32245M24.289
04/06/2021-2,48%-0,7328,6529,0027,7029,00483M49.622
02/06/20214,11%1,1629,3828,0827,9530,151.549M52.559
01/06/20219,55%2,4628,2225,9925,6328,841.514M35.512
31/05/20210,04%0,0125,7625,6925,4625,90102M10.059
28/05/2021-0,54%-0,1425,7525,8225,2125,84210M25.331
27/05/20211,29%0,3325,8925,6325,5026,45436M36.680
26/05/2021-1,16%-0,3025,5626,0125,1126,13334M31.307
25/05/2021-1,34%-0,3525,8626,1025,6126,78310M34.330
24/05/2021-2,67%-0,7226,2125,8825,2826,58684M66.025
21/05/202116,28%3,7726,9323,2923,2027,292.077M89.276
20/05/20215,18%1,1423,1622,0921,5023,16507M41.408
19/05/20214,56%0,9622,0220,9920,8522,45616M57.453
18/05/20211,01%0,2121,0620,8820,3221,21334M30.771
17/05/2021-0,29%-0,0620,8520,9520,5021,00174M21.754
14/05/20212,20%0,4520,9120,6220,3420,99189M22.765
13/05/2021-2,80%-0,5920,4621,1420,2621,14300M35.218
12/05/2021-1,54%-0,3321,0521,0220,9421,20179M26.397
11/05/2021-0,70%-0,1521,3821,3020,9821,46147M18.474
10/05/20211,99%0,4221,5321,1120,8121,55148M16.720
07/05/20210,43%0,0921,1120,8520,5521,11135M14.961
06/05/20210,62%0,1321,0221,0920,8621,50237M27.448
05/05/20211,95%0,4020,8920,6320,4421,02160M18.575
04/05/2021-0,39%-0,0820,4920,6920,3421,05158M25.808
03/05/2021-1,06%-0,2220,5720,8020,2620,88219M26.637
30/04/2021-2,12%-0,4520,7921,2820,7921,28172M23.014
29/04/2021-0,98%-0,2121,2421,7021,2321,72123M16.008
28/04/2021-2,41%-0,5321,4522,2521,4522,27191M22.706
27/04/2021-5,91%-1,3821,9823,4121,9323,47347M37.784
26/04/2021-1,52%-0,3623,3623,7623,2523,80168M22.352
23/04/20212,02%0,4723,7223,6423,4924,10169M25.067
22/04/2021-2,35%-0,5623,2524,1223,1824,12186M21.480
20/04/2021-0,25%-0,0623,8123,7523,6724,28139M16.987
19/04/20211,19%0,2823,8723,5823,3024,54212M30.345
16/04/2021-2,92%-0,7123,5924,2023,4824,29194M20.778
15/04/20210,12%0,0324,3024,3023,9124,53164M20.898
14/04/2021-1,26%-0,3124,2724,6024,1624,85200M21.607
13/04/20210,41%0,1024,5824,5024,1524,64122M14.553
12/04/20212,00%0,4824,4824,2324,0524,5498M13.191
09/04/2021-1,60%-0,3924,0024,2923,9424,46108M14.691
08/04/20210,49%0,1224,3924,2924,1524,5893M15.021
07/04/2021-0,74%-0,1824,2724,4424,0424,69148M14.008
06/04/2021-1,13%-0,2824,4524,7024,2924,81117M13.802
05/04/20210,73%0,1824,7324,8524,6125,22124M16.770
01/04/2021-2,66%-0,6724,5525,2424,5025,32155M21.023
31/03/2021-0,63%-0,1625,2225,0724,7825,47162M20.131
30/03/20212,26%0,5625,3824,6724,6425,48143M19.679
29/03/20211,76%0,4324,8224,4524,2524,8396M16.274
26/03/20210,45%0,1124,3924,3424,0424,75126M15.545
25/03/20211,04%0,2524,2824,0023,6824,40126M14.748
24/03/2021-1,35%-0,3324,0324,3523,7624,99205M29.257
23/03/2021-4,17%-1,0624,3625,3524,3025,54207M27.179
22/03/2021-0,78%-0,2025,4225,4125,0525,77106M15.556
19/03/20213,43%0,8525,6224,9024,8425,80211M21.160
18/03/2021-0,40%-0,1024,7724,5124,3925,22110M18.157
17/03/20211,72%0,4224,8724,5024,2325,10123M20.843
16/03/2021-1,09%-0,2724,4524,5124,2824,93106M15.652
15/03/2021-1,20%-0,3024,7225,0524,4525,34181M19.734
12/03/20210,48%0,1225,0224,5124,1925,39239M29.698
11/03/20213,06%0,7424,9024,3723,7325,04267M26.227
10/03/2021-1,99%-0,4924,1624,7923,4124,92270M33.007
09/03/20215,98%1,3924,6523,3023,2724,68356M35.385
08/03/2021-1,32%-0,3123,2623,0823,0124,02217M28.641
05/03/20213,70%0,8423,5722,6122,5224,31374M42.461
04/03/20214,70%1,0222,7321,7621,7623,06232M28.520
03/03/20210,56%0,1221,7121,4420,9121,96253M34.715
02/03/2021-0,51%-0,1121,5921,4520,8322,01307M37.020
01/03/20210,28%0,0621,7022,1020,8522,18314M39.181
26/02/2021-7,16%-1,6721,6423,6421,6423,75433M43.514
25/02/2021-2,10%-0,5023,3123,8523,0624,73327M34.756
24/02/20213,12%0,7223,8123,1322,8024,00265M26.030
23/02/20217,40%1,5923,0922,0821,9023,23293M35.316
22/02/2021-4,27%-0,9621,5021,9021,5022,25201M30.630
19/02/2021-0,62%-0,1422,4622,5522,4522,92110M15.622
18/02/2021-2,80%-0,6522,6023,2522,5823,35159M21.317
17/02/2021-0,21%-0,0523,2523,2422,8123,73161M16.203
12/02/20211,39%0,3223,3022,9722,7823,3297M11.676
11/02/2021-0,39%-0,0922,9823,1322,7223,46129M16.489
10/02/2021-1,16%-0,2723,0723,4322,9023,59131M16.789
09/02/20211,04%0,2423,3422,9622,9623,69188M18.009
08/02/20213,08%0,6923,1022,4322,4323,47255M27.530
05/02/20210,09%0,0222,4122,4022,3222,77100M11.986
04/02/2021-0,80%-0,1822,3922,6122,2422,70129M16.335
03/02/20213,06%0,6722,5722,0421,8622,79227M26.402
02/02/20214,04%0,8521,9021,3021,2021,99214M32.200
01/02/2021-0,80%-0,1721,0521,5020,8621,50140M22.045
29/01/2021-1,99%-0,4321,2221,5221,2222,24233M27.628
28/01/20213,19%0,6721,6520,9220,7721,78211M22.795
27/01/20212,79%0,5720,9820,3820,2421,33212M26.444
26/01/2021-1,35%-0,2820,4120,6320,3720,79193M26.828
22/01/20213,19%0,6420,6919,8519,6320,72194M22.344
21/01/2021-1,76%-0,3620,0520,4219,8620,56180M22.156
20/01/20210,00%0,0020,4120,5120,0620,70131M14.583
19/01/20210,10%0,0220,4120,5120,2520,57173M24.294
18/01/2021-1,78%-0,3720,3920,8720,3820,98111M17.703
15/01/2021-1,61%-0,3420,7621,0020,6221,27199M26.391
14/01/2021-0,66%-0,1421,1021,3921,1021,54144M20.487
13/01/2021-0,56%-0,1221,2421,4020,9321,56256M30.296
12/01/2021-0,79%-0,1721,3621,6521,3122,29290M31.586
11/01/2021-2,05%-0,4521,5321,7421,4221,86214M29.112
08/01/20210,23%0,0521,9821,9221,7022,28155M19.100
07/01/20213,44%0,7321,9321,2521,1522,03268M26.324
06/01/2021-0,52%-0,1121,2021,3121,1421,58189M23.101
05/01/2021-0,79%-0,1721,3121,4321,0321,46137M19.461
04/01/2021-2,54%-0,5621,4822,2021,2822,35273M31.925
30/12/2020-2,04%-0,4622,0422,5921,9722,65127M14.409
29/12/20200,22%0,0522,5022,5922,2622,74113M17.924
28/12/20200,27%0,0622,4522,4822,1722,67126M17.314
23/12/20200,77%0,1722,3922,2222,0122,56150M23.796
22/12/20201,88%0,4122,2221,8321,8322,57359M12.806
21/12/2020-1,18%-0,2621,8121,6921,2822,28161M17.213
18/12/20201,05%0,2322,0721,8721,6922,64240M25.046
17/12/2020-1,36%-0,3021,8422,1621,6522,19181M18.533
16/12/20201,56%0,3422,1421,8321,8122,35228M33.549
15/12/2020-0,09%-0,0221,8021,8321,4521,84186M23.405
14/12/2020-0,95%-0,2121,8222,1521,6922,20133M17.400
11/12/2020-0,36%-0,0822,0321,9921,5522,25195M26.250
10/12/2020-2,51%-0,5722,1122,7422,0422,87250M28.622
09/12/2020-1,95%-0,4522,6823,5122,5823,70342M35.983
08/12/20208,69%1,8523,1322,0021,7023,921.014M74.174
07/12/20200,38%0,0821,2821,1920,7721,72228M26.213
04/12/2020-1,40%-0,3021,2021,7021,1921,96240M21.497
03/12/20200,47%0,1021,5021,4020,5921,75282M31.853
02/12/2020-1,11%-0,2421,4021,7821,2921,86194M19.054
01/12/2020-1,77%-0,3921,6422,1721,3922,20231M25.529
30/11/20200,64%0,1422,0321,8721,7422,19183M20.628
27/11/2020-0,27%-0,0621,8922,0821,8322,2895M13.932
26/11/2020-1,57%-0,3521,9522,2821,9122,55107M9.782
25/11/2020-0,31%-0,0722,3022,2622,1222,69184M27.269
24/11/2020--22,3722,0521,7222,45183M24.847


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito