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
24/09/20212,68%0,6424,5623,7423,7224,73149M18.444
23/09/20213,82%0,8823,9223,1022,9623,97106M15.192
22/09/20210,13%0,0323,0423,1922,8223,44112M15.724
21/09/20210,83%0,1923,0122,9922,7623,4598M13.524
20/09/2021-1,38%-0,3222,8222,5122,3822,98146M20.919
17/09/2021-2,12%-0,5023,1423,6823,1423,68175M17.803
16/09/2021-1,01%-0,2423,6423,5923,5223,95108M16.414
15/09/2021-0,04%-0,0123,8823,8923,4723,8999M11.723
14/09/2021-2,89%-0,7123,8924,7723,8024,98165M22.136
13/09/20211,91%0,4624,6024,5524,4425,00111M17.597
10/09/20213,03%0,7124,1423,8023,6224,48167M26.203
09/09/20210,21%0,0523,4323,2423,0823,87148M21.183
08/09/2021-2,50%-0,6023,3823,8223,2823,97172M26.327
06/09/20210,88%0,2123,9823,6923,5624,1771M10.903
03/09/20210,55%0,1323,7723,6623,3923,89142M13.663
02/09/2021-1,58%-0,3823,6423,9923,5424,10126M17.514
01/09/20212,56%0,6024,0223,5123,2524,42146M21.390
31/08/2021-0,68%-0,1623,4223,7923,4224,37163M16.768
30/08/2021-1,13%-0,2723,5823,6423,4323,7277M13.149
27/08/20211,15%0,2723,8523,5523,4123,9973M9.906
26/08/2021-0,92%-0,2223,5823,6123,5224,01121M16.849
25/08/2021-0,63%-0,1523,8023,9123,6023,94107M11.579
24/08/20210,42%0,1023,9523,9523,6724,25114M15.302
23/08/20210,42%0,1023,8523,6723,0123,90109M15.378
20/08/20210,68%0,1623,7523,2023,1524,01119M16.700
19/08/20212,74%0,6323,5922,9422,7623,75149M17.449
18/08/2021-0,65%-0,1522,9623,1022,7823,48132M24.506
17/08/2021-0,13%-0,0323,1123,0922,7523,14122M16.587
16/08/2021-2,65%-0,6323,1423,7022,8923,70147M25.159
13/08/2021-0,54%-0,1323,7723,5923,0624,22176M24.804
12/08/2021-1,85%-0,4523,9024,3223,5824,32123M15.415
11/08/2021-0,20%-0,0524,3524,5023,9124,5395M13.035
10/08/2021-1,29%-0,3224,4024,8424,3124,8478M11.254
09/08/20211,31%0,3224,7224,4424,4225,0993M12.422
06/08/2021-0,61%-0,1524,4024,6224,2024,7492M12.722
05/08/2021-0,97%-0,2424,5524,8024,3025,17123M12.229
04/08/2021-2,02%-0,5124,7925,0124,4425,22123M16.982
03/08/2021-0,67%-0,1725,3025,5024,6825,58103M13.612
02/08/2021-0,59%-0,1525,4725,9625,3625,99104M13.983
30/07/2021-1,73%-0,4525,6225,8925,5526,1586M9.953
29/07/2021-1,40%-0,3726,0726,4626,0026,6699M12.049
28/07/20213,20%0,8226,4425,9425,8526,86171M20.176
27/07/2021-1,39%-0,3625,6225,9025,3926,13134M11.119
26/07/20211,37%0,3525,9825,6225,5626,37111M11.694
23/07/2021-2,29%-0,6025,6326,2225,5026,25141M13.980
22/07/20210,38%0,1026,2326,0825,9726,39100M11.662
21/07/2021-0,31%-0,0826,1326,3225,8526,3592M9.639
20/07/20211,71%0,4426,2125,7025,6026,50121M16.863
19/07/2021-0,19%-0,0525,7725,7425,4225,92108M15.561
16/07/2021-0,88%-0,2325,8226,1025,8026,47107M14.856
15/07/2021-0,69%-0,1826,0526,2125,7526,27136M16.997
14/07/2021-0,87%-0,2326,2326,7326,0326,77144M19.451
13/07/20210,57%0,1526,4626,1126,1126,6493M13.513
12/07/20210,04%0,0126,3126,3225,9426,47114M17.429
08/07/2021-0,27%-0,0726,3026,0025,8326,62135M17.111
07/07/2021-0,19%-0,0526,3726,6926,1626,72101M15.060
06/07/2021-0,86%-0,2326,4226,5126,0826,63107M14.440
05/07/2021-0,78%-0,2126,6526,8526,5527,0267M7.779
02/07/2021-0,67%-0,1826,8627,1826,8427,42117M13.726
01/07/2021-1,06%-0,2927,0427,1526,7127,23140M16.968
30/06/2021-0,04%-0,0127,3327,1526,8327,33194M17.167
29/06/2021-2,95%-0,8327,3428,2927,1128,29174M19.675
28/06/2021-1,09%-0,3128,1727,9527,7628,54202M18.400
25/06/2021-0,59%-0,1728,4828,9328,1829,19173M17.073
24/06/20210,28%0,0828,6528,7328,4428,98171M12.515
23/06/2021-0,80%-0,2328,5728,8428,4229,15103M12.230
22/06/2021-0,10%-0,0328,8028,8928,5029,08132M18.547
21/06/2021-0,41%-0,1228,8329,1928,4629,1999M12.838
18/06/20210,10%0,0328,9528,9228,6129,19276M18.769
17/06/2021-1,47%-0,4328,9229,2028,7029,71154M17.074
16/06/2021-2,39%-0,7229,3530,0328,8630,24338M31.464
15/06/20212,77%0,8130,0729,1128,5430,92481M36.829
14/06/20210,72%0,2129,2629,5429,0329,97248M23.094
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--24,4524,5124,2824,93106M15.652


*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