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
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
24/11/20201,54%0,3422,3722,0521,7222,45183M24.847
23/11/20205,91%1,2322,0321,0020,8822,20321M38.662
20/11/20200,05%0,0120,8020,7520,5620,9893M11.928
19/11/2020-2,49%-0,5320,7921,4220,5321,59190M27.234
18/11/20203,09%0,6421,3220,7620,7321,66315M32.481
17/11/20203,50%0,7020,6819,8719,8220,97194M26.276
16/11/20200,96%0,1919,9819,9719,5620,12210M29.116
13/11/20202,91%0,5619,7919,3019,2519,91146M17.393
12/11/2020-0,26%-0,0519,2319,2819,1219,90195M25.598
11/11/2020-1,63%-0,3219,2819,5919,1519,88175M22.537
10/11/20205,95%1,1019,6019,0818,8619,99521M54.458
09/11/20203,93%0,7018,5018,2018,0618,80224M32.135
06/11/20200,51%0,0917,8017,5517,4517,8594M16.418
05/11/20202,73%0,4717,7117,5417,0417,88136M18.735
04/11/20200,94%0,1617,2417,3117,0717,6377M12.596
03/11/20201,79%0,3017,0817,0416,6617,32163M24.523
30/10/2020-0,83%-0,1416,7816,8416,6117,40179M25.395
29/10/2020-0,47%-0,0816,9216,9116,4417,03152M24.487
28/10/2020-2,47%-0,4317,0017,1816,7617,32153M18.778
27/10/2020-2,84%-0,5117,4318,0017,4318,00207M24.225
26/10/2020-2,61%-0,4817,9418,4217,8118,51304M28.887
23/10/2020-2,13%-0,4018,4218,8018,3118,81137M14.268
22/10/20203,07%0,5618,8218,2618,1318,92189M24.287
21/10/2020-1,72%-0,3218,2618,5518,2618,65120M16.581
20/10/20202,37%0,4318,5818,5018,1218,66134M18.590
19/10/2020-3,10%-0,5818,1518,8918,1218,91128M19.069
16/10/20200,86%0,1618,7318,6318,4619,08170M22.183
15/10/2020-0,32%-0,0618,5718,3018,2218,87178M26.407
14/10/20202,99%0,5418,6318,2318,2019,00242M27.430
13/10/20203,67%0,6418,0917,5117,4918,25161M19.985
09/10/2020-2,68%-0,4817,4517,9517,4217,98166M24.049
08/10/20201,30%0,2317,9317,8017,6018,08105M17.887
07/10/2020-1,17%-0,2117,7017,9817,5918,07135M21.837
06/10/2020-0,61%-0,1117,9118,1817,8318,37142M18.754
05/10/2020-0,11%-0,0218,0218,1217,9218,22110M14.583
02/10/2020-2,54%-0,4718,0418,3418,0418,66106M14.902
01/10/20200,71%0,1318,5118,4017,9518,55153M26.603
30/09/20200,93%0,1718,3818,4518,0318,53153M18.896
29/09/2020-2,72%-0,5118,2118,7418,1319,13154M18.172
28/09/2020-4,44%-0,8718,7219,7418,5519,80253M35.884
25/09/2020-1,16%-0,2319,5919,7819,3019,82114M16.263
24/09/20200,10%0,0219,8219,8719,4520,12121M19.605
23/09/2020-2,85%-0,5819,8020,4519,7920,51175M27.022
22/09/2020-0,68%-0,1420,3820,4620,3320,8083M13.709
21/09/2020-2,01%-0,4220,5220,5020,1820,71173M22.511
18/09/2020-1,97%-0,4220,9421,3820,7922,04229M24.332
17/09/20200,05%0,0121,3621,0720,9221,88467M31.117
16/09/2020-1,20%-0,2621,3521,6921,2321,84136M16.852
15/09/20204,19%0,8721,6120,9220,6821,76318M29.281
14/09/20203,18%0,6420,7420,3920,2120,86132M15.819
11/09/2020-2,52%-0,5220,1020,6220,0520,74158M20.909
10/09/20203,72%0,7420,6219,9919,8321,06399M39.179
09/09/20200,15%0,0319,8820,0419,7620,36151M20.009
08/09/2020-0,65%-0,1319,8519,6219,5420,32172M18.012
04/09/20200,60%0,1219,9819,9019,4120,08153M18.742
03/09/2020-2,89%-0,5919,8620,4619,7720,71232M27.135
02/09/20202,87%0,5720,4519,9119,8120,60347M40.563
01/09/20201,48%0,2919,8819,8019,5119,96282M26.706
31/08/2020-1,66%-0,3319,5919,8919,5920,20185M17.519
28/08/20201,12%0,2219,9219,8319,6920,24148M17.557
27/08/20200,51%0,1019,7019,7219,5320,07256M31.137
26/08/2020-2,00%-0,4019,6020,0519,1620,05451M54.599
25/08/2020-1,82%-0,3720,0020,5019,9220,54345M44.243
24/08/2020-0,73%-0,1520,3720,6720,3720,92165M21.883
21/08/2020-0,34%-0,0720,5220,6520,2520,74164M22.696
20/08/2020-1,15%-0,2420,5920,6020,2020,99359M45.984
19/08/2020-1,23%-0,2620,8321,1520,7421,40230M26.657
18/08/20200,52%0,1121,0921,2021,0321,38174M22.488
17/08/20201,35%0,2820,9820,7420,5221,39270M35.083
14/08/2020-1,10%-0,2320,7021,0020,5421,21289M30.001
13/08/2020-7,80%-1,7720,9322,2020,8022,23812M74.723
12/08/20201,48%0,3322,7022,4721,8522,75206M26.780
11/08/20202,05%0,4522,3722,1221,9122,97248M30.582
10/08/2020-2,23%-0,5021,9222,8021,4322,84255M27.335
07/08/20202,33%0,5122,4221,7021,5122,89368M35.337
06/08/20206,05%1,2521,9121,1020,9022,16347M35.687
05/08/20201,32%0,2720,6620,5820,2920,80131M17.018
04/08/2020-1,16%-0,2420,3920,5020,0320,86183M25.355
03/08/2020-0,34%-0,0720,6320,9420,3721,03163M31.888
31/07/2020-2,36%-0,5020,7021,2520,6721,42133M15.924
30/07/2020-3,02%-0,6621,2021,7321,0521,96230M26.247
29/07/20202,63%0,5621,8621,4621,4022,33362M39.027
28/07/20205,86%1,1821,3020,1319,9821,61346M34.091
27/07/2020-1,03%-0,2120,1220,4119,9120,54208M22.914
24/07/2020-0,34%-0,0720,3320,2820,0120,67120M15.375
23/07/2020-0,87%-0,1820,4020,6520,2320,86181M23.732
22/07/2020-1,48%-0,3120,5820,8020,3220,97174M23.430
21/07/2020-1,69%-0,3620,8921,4320,7321,62242M23.114
20/07/20202,76%0,5721,2520,7920,6521,40241M25.398
17/07/20202,63%0,5320,6820,3520,0820,99223M26.984
16/07/2020-0,79%-0,1620,1520,3020,0220,62194M23.330
15/07/20201,04%0,2120,3120,4320,1120,67250M30.409
14/07/20200,10%0,0220,1020,0819,8520,41194M22.256
13/07/2020--20,0820,7520,0820,92217M23.953


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito