ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/08/20191,24%0,4738,3637,9936,8638,45270M21.995
20/08/2019-0,97%-0,3737,8938,3037,5938,38144M14.257
19/08/2019-0,80%-0,3138,2638,9037,8639,23171M15.336
16/08/20191,07%0,4138,5738,4938,3039,18274M27.916
15/08/20190,42%0,1638,1638,3637,5938,93216M17.999
14/08/2019-2,56%-1,0038,0038,9937,8439,26197M24.815
13/08/20190,96%0,3739,0038,6638,4339,30337M26.610
12/08/20191,23%0,4738,6337,5237,2138,84310M24.749
09/08/20195,07%1,8438,1639,2038,0539,60617M39.885
08/08/20194,94%1,7136,3234,8234,7836,49260M23.225
07/08/20190,14%0,0534,6134,5633,5534,61103M11.266
06/08/20192,67%0,9034,5633,6333,5134,85144M14.726
05/08/2019-1,29%-0,4433,6633,5033,2134,20154M15.174
02/08/2019-0,15%-0,0534,1033,8933,4834,18121M11.115
01/08/20192,21%0,7434,1533,4733,2834,98167M18.375
31/07/2019-0,71%-0,2433,4133,7032,8433,83151M12.316
30/07/2019-0,15%-0,0533,6533,7033,1534,08102M10.465
29/07/2019-0,88%-0,3033,7033,6132,5133,73248M18.197
26/07/20191,95%0,6534,0033,5433,1634,32144M15.336
25/07/2019-2,08%-0,7133,3534,2033,0334,32138M11.754
24/07/20190,92%0,3134,0633,8133,5634,18133M14.193
23/07/2019-2,32%-0,8033,7534,8433,6434,88161M15.969
22/07/20193,29%1,1034,5534,0634,0635,19214M15.557
19/07/20191,49%0,4933,4533,0032,5433,59154M12.544
18/07/20190,09%0,0332,9633,2032,5633,50112M10.440
17/07/20190,64%0,2132,9332,9532,5132,9998M11.613
16/07/2019-2,18%-0,7332,7233,4532,5133,59120M11.700
15/07/2019-0,30%-0,1033,4533,8032,9933,92110M11.473
12/07/2019-1,12%-0,3833,5534,5633,4235,26312M22.928
11/07/2019-3,00%-1,0533,9334,9833,8535,23204M17.601
10/07/20191,77%0,6134,9834,4034,3635,00290M36.195
08/07/20190,50%0,1734,3734,1733,7634,67142M10.580
05/07/2019-0,09%-0,0334,2034,0033,5634,42208M16.261
04/07/20190,68%0,2334,2333,9933,9034,59179M14.282
03/07/20192,41%0,8034,0032,9032,8234,16288M23.354
02/07/20193,49%1,1233,2031,7931,4833,20373M29.102
01/07/20198,67%2,5632,0830,0029,9532,08508M38.317
28/06/20191,44%0,4229,5229,1529,0029,87218M24.059
27/06/20192,03%0,5829,1028,3028,1029,14107M10.919
26/06/2019-0,80%-0,2328,5229,0028,3229,0084M9.319
25/06/2019-0,48%-0,1428,7529,0828,6029,12137M14.363
24/06/20190,80%0,2328,8928,6628,4529,35133M14.181
21/06/20190,21%0,0628,6628,6528,1928,81143M14.575
19/06/20191,42%0,4028,6028,2527,7828,60168M16.691
18/06/2019-1,74%-0,5028,2028,8528,1628,90128M15.224
17/06/2019-1,37%-0,4028,7029,1828,3029,20239M20.930
14/06/20191,86%0,5329,1028,6028,4629,15364M26.225
13/06/20195,81%1,5728,5728,0527,6928,68337M23.238
12/06/20190,00%0,0027,0026,9726,6427,00123M11.667
11/06/2019-0,74%-0,2027,0027,3626,8527,50152M16.755
10/06/20193,98%1,0427,2026,0925,8727,36148M16.562
07/06/2019-4,56%-1,2526,1627,5526,1627,70262M29.763
06/06/20191,14%0,3127,4127,3226,8427,45128M16.787
05/06/2019-3,42%-0,9627,1028,2027,0328,43148M17.525
04/06/20191,67%0,4628,0627,9027,6028,18192M25.565
03/06/2019-0,36%-0,1027,6027,8826,7527,95250M26.712
31/05/2019-4,52%-1,3127,7029,2027,3029,36635M56.717
30/05/20190,97%0,2829,0128,6128,3029,45254M25.359
29/05/2019-5,49%-1,6728,7330,2528,5530,25359M37.300
28/05/2019-3,49%-1,1030,4031,8030,2831,89361M22.818
27/05/2019-1,10%-0,3531,5032,1031,4732,19117M10.166
24/05/20193,07%0,9531,8531,3031,3032,09167M16.675
23/05/20191,01%0,3130,9030,3230,3232,20317M22.314
22/05/20191,83%0,5530,5930,4029,8730,72290M24.567
21/05/2019-5,59%-1,7830,0432,0730,0432,26436M29.980
20/05/20190,54%0,1731,8231,9031,7332,40250M23.311
17/05/2019-1,31%-0,4231,6531,9431,6532,77245M22.611
16/05/20191,71%0,5432,0731,1131,0232,82365M29.331
15/05/20190,86%0,2731,5330,9730,4131,53278M21.740
14/05/20194,27%1,2831,2630,0930,0231,50279M20.241
13/05/20190,33%0,1029,9829,5029,4030,14186M19.088
10/05/2019-2,77%-0,8529,8830,4929,3930,49297M25.285
09/05/20191,12%0,3430,7330,2729,8431,06260M20.632
08/05/2019-2,13%-0,6630,3931,0030,3331,50297M22.669
07/05/20190,00%0,0031,0530,8630,1331,09180M16.946
06/05/20191,07%0,3331,0530,2430,0831,28238M23.454
03/05/2019-0,13%-0,0430,7230,8330,2431,19222M20.332
02/05/2019-0,93%-0,2930,7630,7330,2030,93185M17.811
30/04/20191,87%0,5731,0530,4930,2031,05239M24.960
29/04/2019-0,07%-0,0230,4830,6530,4031,00239M22.569
26/04/2019-0,72%-0,2230,5030,3029,7230,88256M23.277
25/04/20193,02%0,9030,7229,8129,5930,72389M40.091
24/04/2019-0,33%-0,1029,8229,7529,5230,54417M38.946
23/04/20196,86%1,9229,9227,9827,8630,18473M38.271
22/04/20191,41%0,3928,0027,5527,4028,27145M16.677
18/04/2019-2,20%-0,6227,6128,1627,1528,74453M42.809
17/04/20191,99%0,5528,2327,8027,3528,62511M45.326
16/04/20196,26%1,6327,6826,1526,1528,10547M38.475
15/04/20191,64%0,4226,0525,6125,3026,44262M26.056
12/04/20191,71%0,4325,6324,9024,7525,79249M26.041
11/04/20190,88%0,2225,2024,9924,6225,23181M17.575
10/04/20192,08%0,5124,9824,4824,2025,05313M26.954
09/04/20191,62%0,3924,4723,8523,7324,47179M18.651
08/04/20191,09%0,2624,0823,9023,5824,13119M12.066
05/04/20191,10%0,2623,8223,5723,3924,07129M16.244
04/04/20192,43%0,5623,5623,0022,9623,58120M15.492
03/04/20190,22%0,0523,0023,2022,7623,4593M11.706
02/04/2019-0,22%-0,0522,9522,6122,6023,3085M10.259
01/04/20191,55%0,3523,0022,9022,8823,33113M13.749
29/03/20190,22%0,0522,6522,6522,3323,05247M23.173
28/03/20193,01%0,6622,6021,7921,7022,80147M23.274


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br