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
20/01/2022	-1,48%	-0,35	23,36	23,72	23,11	24,23	137M	19.033
19/01/2022	1,67%	0,39	23,71	23,55	23,12	23,95	167M	23.010
18/01/2022	-5,78%	-1,43	23,32	24,50	23,04	24,50	334M	36.316
17/01/2022	1,85%	0,45	24,75	24,20	23,22	24,75	273M	25.026
14/01/2022	1,21%	0,29	24,30	24,05	23,90	24,56	142M	20.899
13/01/2022	0,71%	0,17	24,01	24,03	24,01	25,12	318M	33.047
12/01/2022	2,67%	0,62	23,84	23,25	22,91	24,16	219M	23.457
11/01/2022	-1,28%	-0,30	23,22	23,52	22,42	23,53	295M	28.246
10/01/2022	-4,39%	-1,08	23,52	24,37	23,25	24,75	224M	25.959
07/01/2022	1,23%	0,30	24,60	24,34	23,65	25,46	631M	48.647
06/01/2022	7,05%	1,60	24,30	22,77	22,36	24,39	515M	48.568

05/01/2022	1,25%	0,28	22,70	22,73	22,50	23,63	440M	40.446
04/01/2022	-3,45%	-0,80	22,42	23,39	21,96	23,44	276M	27.993
03/01/2022	3,11%	0,70	23,22	22,52	22,25	23,32	280M	32.543
30/12/2021	0,72%	0,16	22,52	22,62	22,22	22,79	96M	11.197
29/12/2021	-1,02%	-0,23	22,36	22,66	22,22	22,75	70M	9.545
28/12/2021	1,62%	0,36	22,59	22,23	22,07	22,84	85M	11.856
27/12/2021	-1,72%	-0,39	22,23	22,73	22,12	23,16	129M	15.136
23/12/2021	1,98%	0,44	22,62	22,21	22,15	23,17	219M	28.816
22/12/2021	0,45%	0,10	22,18	22,21	21,90	22,94	234M	29.074
21/12/2021	3,81%	0,81	22,08	21,27	21,02	22,42	170M	23.720
20/12/2021	-1,07%	-0,23	21,27	21,00	20,91	21,97	159M	21.825
17/12/2021	5,39%	1,10	21,50	20,61	20,61	22,67	506M	49.371
16/12/2021	-0,39%	-0,08	20,40	20,71	20,04	20,76	136M	20.945
15/12/2021	1,09%	0,22	20,48	20,59	20,30	21,24	144M	21.829
14/12/2021	3,58%	0,70	20,26	19,86	19,77	20,40	128M	17.997
13/12/2021	-2,78%	-0,56	19,56	20,16	19,56	20,24	105M	14.100
10/12/2021	2,18%	0,43	20,12	19,89	19,77	20,37	131M	16.257
09/12/2021	-2,52%	-0,51	19,69	20,26	19,44	20,26	111M	13.167
08/12/2021	-1,17%	-0,24	20,20	20,66	19,96	20,70	145M	18.829
07/12/2021	-0,78%	-0,16	20,44	20,91	20,44	20,99	129M	14.619
06/12/2021	4,99%	0,98	20,60	19,84	19,68	21,23	213M	23.147
03/12/2021	-0,76%	-0,15	19,62	19,69	19,38	20,06	119M	19.660
02/12/2021	2,75%	0,53	19,77	19,47	19,26	19,94	114M	18.498
01/12/2021	-2,58%	-0,51	19,24	19,97	18,91	19,97	195M	24.045
30/11/2021	-3,19%	-0,65	19,75	20,23	19,16	20,29	236M	27.194
29/11/2021	-0,73%	-0,15	20,40	20,87	20,23	20,87	106M	18.333
26/11/2021	-4,68%	-1,01	20,55	20,99	20,33	21,17	88M	15.079
25/11/2021	-0,23%	-0,05	21,56	21,74	21,42	22,11	70M	13.073
24/11/2021	0,14%	0,03	21,61	21,38	20,94	21,91	98M	16.854
23/11/2021	0,89%	0,19	21,58	21,51	20,85	21,73	140M	25.009
22/11/2021	-5,65%	-1,28	21,39	22,77	21,35	22,77	151M	23.312
19/11/2021	0,67%	0,15	22,67	22,77	22,48	23,36	179M	19.490
18/11/2021	0,13%	0,03	22,52	22,43	22,24	22,92	117M	21.194
17/11/2021	-0,62%	-0,14	22,49	22,84	22,29	23,18	126M	16.957
16/11/2021	-1,05%	-0,24	22,63	22,90	22,52	23,27	143M	21.485
12/11/2021	-0,13%	-0,03	22,87	23,31	22,70	23,45	131M	18.719
11/11/2021	-0,95%	-0,22	22,90	23,01	22,02	23,74	255M	31.123
10/11/2021	-1,78%	-0,42	23,12	23,50	23,02	23,67	131M	16.586
09/11/2021	1,60%	0,37	23,54	23,19	23,18	24,07	145M	16.797
08/11/2021	-2,28%	-0,54	23,17	23,60	23,15	23,91	89M	15.017
05/11/2021	1,85%	0,43	23,71	23,51	23,38	23,92	92M	16.030
04/11/2021	-2,31%	-0,55	23,28	23,80	23,22	24,10	124M	16.961
03/11/2021	3,16%	0,73	23,83	23,19	22,66	24,23	221M	34.545
01/11/2021	-0,56%	-0,13	23,10	23,42	22,70	23,50	126M	15.727
29/10/2021	2,11%	0,48	23,23	22,89	22,79	24,07	330M	36.141
28/10/2021	6,56%	1,40	22,75	21,93	21,86	22,94	347M	41.651
27/10/2021	1,76%	0,37	21,35	21,28	21,16	22,28	197M	21.012
26/10/2021	-3,45%	-0,75	20,98	21,50	20,86	21,65	149M	20.311
25/10/2021	-1,27%	-0,28	21,73	22,37	21,38	22,42	166M	23.466
22/10/2021	-3,46%	-0,79	22,01	22,31	21,62	22,53	255M	38.296
21/10/2021	-3,59%	-0,85	22,80	23,55	22,34	23,57	245M	33.051
20/10/2021	-1,70%	-0,41	23,65	24,25	23,58	24,25	384M	19.631
19/10/2021	-4,11%	-1,03	24,06	24,48	23,91	24,82	196M	25.281
18/10/2021	-2,71%	-0,70	25,09	25,40	24,82	25,63	160M	18.288
15/10/2021	0,39%	0,10	25,79	25,68	25,45	26,02	149M	18.733
14/10/2021	-2,80%	-0,74	25,69	26,43	25,23	26,46	190M	19.930
13/10/2021	-0,45%	-0,12	26,43	26,93	26,00	27,09	202M	23.837
11/10/2021	0,84%	0,22	26,55	26,35	26,22	26,96	133M	17.324
08/10/2021	-0,19%	-0,05	26,33	26,41	26,01	26,60	198M	24.604
07/10/2021	-1,49%	-0,40	26,38	26,92	26,09	26,92	175M	23.381
06/10/2021	-1,25%	-0,34	26,78	26,79	26,20	26,98	170M	22.983
05/10/2021	0,93%	0,25	27,12	26,75	26,62	27,23	118M	18.299
04/10/2021	-1,21%	-0,33	26,87	26,99	26,56	27,51	140M	19.431
01/10/2021	0,41%	0,11	27,20	27,24	27,00	27,74	168M	18.710
30/09/2021	0,15%	0,04	27,09	27,21	26,73	27,45	189M	23.815
29/09/2021	1,92%	0,51	27,05	26,80	26,64	27,53	326M	37.988
28/09/2021	0,99%	0,26	26,54	26,01	25,95	26,85	281M	31.439
27/09/2021	7,00%	1,72	26,28	24,51	24,51	26,68	384M	44.861
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	-	-	26,30	26,00	25,83	26,62	135M	17.111

Date,Open,High,Low,Close,Volume
20-Jan-22,23.72,24.23,23.11,23.36,136793956
19-Jan-22,23.55,23.95,23.12,23.71,166643575
18-Jan-22,24.50,24.50,23.04,23.32,333691040
17-Jan-22,24.20,24.75,23.22,24.75,272863123
14-Jan-22,24.05,24.56,23.90,24.30,141522111
13-Jan-22,24.03,25.12,24.01,24.01,318093329
12-Jan-22,23.25,24.16,22.91,23.84,218951061
11-Jan-22,23.52,23.53,22.42,23.22,294538494
10-Jan-22,24.37,24.75,23.25,23.52,223787602
07-Jan-22,24.34,25.46,23.65,24.60,631125057
06-Jan-22,22.77,24.39,22.36,24.30,514889237
05-Jan-22,22.73,23.63,22.50,22.70,439809302
04-Jan-22,23.39,23.44,21.96,22.42,276315715
03-Jan-22,22.52,23.32,22.25,23.22,280245385
30-Dec-21,22.62,22.79,22.22,22.52,96037451
29-Dec-21,22.66,22.75,22.22,22.36,69743651
28-Dec-21,22.23,22.84,22.07,22.59,85023116
27-Dec-21,22.73,23.16,22.12,22.23,129037071
23-Dec-21,22.21,23.17,22.15,22.62,219268383
22-Dec-21,22.21,22.94,21.90,22.18,233826007
21-Dec-21,21.27,22.42,21.02,22.08,170331928
20-Dec-21,21.00,21.97,20.91,21.27,159077305
17-Dec-21,20.61,22.67,20.61,21.50,505795904
16-Dec-21,20.71,20.76,20.04,20.40,135711073
15-Dec-21,20.59,21.24,20.30,20.48,144112735
14-Dec-21,19.86,20.40,19.77,20.26,127990826
13-Dec-21,20.16,20.24,19.56,19.56,104759594
10-Dec-21,19.89,20.37,19.77,20.12,130555947
09-Dec-21,20.26,20.26,19.44,19.69,111141835
08-Dec-21,20.66,20.70,19.96,20.20,145018235
07-Dec-21,20.91,20.99,20.44,20.44,129295276
06-Dec-21,19.84,21.23,19.68,20.60,212922194
03-Dec-21,19.69,20.06,19.38,19.62,119034448
02-Dec-21,19.47,19.94,19.26,19.77,114197808
01-Dec-21,19.97,19.97,18.91,19.24,194669228
30-Nov-21,20.23,20.29,19.16,19.75,236025404
29-Nov-21,20.87,20.87,20.23,20.40,105999456
26-Nov-21,20.99,21.17,20.33,20.55,88097501
25-Nov-21,21.74,22.11,21.42,21.56,69662978
24-Nov-21,21.38,21.91,20.94,21.61,98319574
23-Nov-21,21.51,21.73,20.85,21.58,139900525
22-Nov-21,22.77,22.77,21.35,21.39,150663924
19-Nov-21,22.77,23.36,22.48,22.67,178993483
18-Nov-21,22.43,22.92,22.24,22.52,116690500
17-Nov-21,22.84,23.18,22.29,22.49,125857751
16-Nov-21,22.90,23.27,22.52,22.63,143339691
12-Nov-21,23.31,23.45,22.70,22.87,131397159
11-Nov-21,23.01,23.74,22.02,22.90,254665122
10-Nov-21,23.50,23.67,23.02,23.12,130866209
09-Nov-21,23.19,24.07,23.18,23.54,144589634
08-Nov-21,23.60,23.91,23.15,23.17,88730094
05-Nov-21,23.51,23.92,23.38,23.71,91902628
04-Nov-21,23.80,24.10,23.22,23.28,123901053
03-Nov-21,23.19,24.23,22.66,23.83,220731278
01-Nov-21,23.42,23.50,22.70,23.10,126050217
29-Oct-21,22.89,24.07,22.79,23.23,329830923
28-Oct-21,21.93,22.94,21.86,22.75,346678296
27-Oct-21,21.28,22.28,21.16,21.35,196860901
26-Oct-21,21.50,21.65,20.86,20.98,149452541
25-Oct-21,22.37,22.42,21.38,21.73,166471878
22-Oct-21,22.31,22.53,21.62,22.01,254520496
21-Oct-21,23.55,23.57,22.34,22.80,244988982
20-Oct-21,24.25,24.25,23.58,23.65,383621046
19-Oct-21,24.48,24.82,23.91,24.06,196300021
18-Oct-21,25.40,25.63,24.82,25.09,160079931
15-Oct-21,25.68,26.02,25.45,25.79,148728567
14-Oct-21,26.43,26.46,25.23,25.69,189770164
13-Oct-21,26.93,27.09,26.00,26.43,202378591
11-Oct-21,26.35,26.96,26.22,26.55,132834218
08-Oct-21,26.41,26.60,26.01,26.33,198061537
07-Oct-21,26.92,26.92,26.09,26.38,174712248
06-Oct-21,26.79,26.98,26.20,26.78,169746424
05-Oct-21,26.75,27.23,26.62,27.12,118246865
04-Oct-21,26.99,27.51,26.56,26.87,139796487
01-Oct-21,27.24,27.74,27.00,27.20,168360626
30-Sep-21,27.21,27.45,26.73,27.09,188775514
29-Sep-21,26.80,27.53,26.64,27.05,326274257
28-Sep-21,26.01,26.85,25.95,26.54,280639496
27-Sep-21,24.51,26.68,24.51,26.28,384318151
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

*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...