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
22/04/2024	0,65%	0,11	17,16	17,06	16,63	17,24	120M	19.810
19/04/2024	0,00%	0,00	17,05	17,05	16,79	17,34	146M	21.665
18/04/2024	-0,12%	-0,02	17,05	17,05	16,55	17,13	149M	23.013
17/04/2024	-3,99%	-0,71	17,07	17,79	16,93	17,92	210M	31.284
16/04/2024	-0,67%	-0,12	17,78	17,62	17,46	18,00	190M	34.119
15/04/2024	10,15%	1,65	17,90	16,89	16,88	18,10	431M	42.971
12/04/2024	-3,85%	-0,65	16,25	16,98	15,99	17,00	206M	31.595
11/04/2024	0,12%	0,02	16,90	16,88	16,25	16,97	127M	15.857
10/04/2024	-2,20%	-0,38	16,88	17,10	16,70	17,20	158M	21.393
09/04/2024	2,80%	0,47	17,26	16,94	16,87	17,51	136M	16.743
08/04/2024	3,83%	0,62	16,79	16,17	16,15	16,93	91M	13.595

05/04/2024	1,25%	0,20	16,17	15,97	15,87	16,38	124M	17.516
04/04/2024	-0,31%	-0,05	15,97	16,04	15,90	16,33	128M	18.906
03/04/2024	0,31%	0,05	16,02	15,94	15,53	16,10	91M	17.643
02/04/2024	-0,19%	-0,03	15,97	16,00	15,75	16,14	103M	13.550
01/04/2024	-1,96%	-0,32	16,00	16,37	15,98	16,47	92M	13.066
28/03/2024	3,42%	0,54	16,32	15,83	15,75	16,53	116M	13.315
27/03/2024	-1,19%	-0,19	15,78	15,90	15,70	16,00	115M	16.443
26/03/2024	-1,90%	-0,31	15,97	16,22	15,87	16,32	88M	13.288
25/03/2024	-0,12%	-0,02	16,28	16,31	16,24	16,69	72M	12.765
22/03/2024	-2,22%	-0,37	16,30	16,62	16,13	16,76	117M	14.476
21/03/2024	-0,89%	-0,15	16,67	16,87	16,60	17,09	88M	11.888
20/03/2024	0,36%	0,06	16,82	16,89	16,64	17,09	110M	14.802
19/03/2024	2,57%	0,42	16,76	16,46	16,26	16,98	172M	18.767
18/03/2024	-0,73%	-0,12	16,34	16,57	16,21	16,64	147M	16.671
15/03/2024	-4,75%	-0,82	16,46	17,23	16,46	17,29	517M	16.276
14/03/2024	1,71%	0,29	17,28	17,00	16,92	17,29	125M	16.826
13/03/2024	-0,18%	-0,03	16,99	16,95	16,91	17,24	118M	14.683
12/03/2024	2,47%	0,41	17,02	16,65	16,28	17,14	164M	21.020
11/03/2024	-0,54%	-0,09	16,61	16,69	16,44	16,87	96M	12.547
08/03/2024	1,95%	0,32	16,70	16,23	16,18	16,70	134M	17.809
07/03/2024	1,49%	0,24	16,38	16,14	15,83	16,45	123M	12.632
06/03/2024	1,25%	0,20	16,14	15,99	15,89	16,25	145M	16.511
05/03/2024	4,18%	0,64	15,94	15,32	15,32	16,19	195M	20.157
04/03/2024	2,89%	0,43	15,30	14,91	14,83	15,39	156M	24.649
01/03/2024	-1,52%	-0,23	14,87	15,11	14,60	15,15	121M	21.814
29/02/2024	-0,72%	-0,11	15,10	15,21	14,82	15,40	178M	25.862
28/02/2024	0,40%	0,06	15,21	15,29	15,07	15,85	276M	30.796
27/02/2024	8,14%	1,14	15,15	14,59	14,34	15,50	499M	41.797
26/02/2024	3,78%	0,51	14,01	13,51	13,50	14,27	201M	20.971
23/02/2024	-2,60%	-0,36	13,50	13,90	13,41	13,99	120M	14.596
22/02/2024	-0,50%	-0,07	13,86	13,93	13,83	14,10	87M	14.993
21/02/2024	0,14%	0,02	13,93	13,94	13,60	14,10	119M	18.702
20/02/2024	-1,70%	-0,24	13,91	14,09	13,85	14,16	78M	12.035
19/02/2024	-0,98%	-0,14	14,15	14,18	14,01	14,30	36M	7.844
16/02/2024	-0,28%	-0,04	14,29	14,46	13,99	14,50	67M	10.242
15/02/2024	1,06%	0,15	14,33	14,32	14,20	14,80	88M	14.333
14/02/2024	-2,07%	-0,30	14,18	14,21	14,02	14,49	62M	11.617
09/02/2024	-0,41%	-0,06	14,48	14,54	14,23	14,60	64M	14.952
08/02/2024	-1,82%	-0,27	14,54	14,80	14,16	14,81	83M	9.847
07/02/2024	-0,27%	-0,04	14,81	14,82	14,63	14,99	72M	13.007
06/02/2024	2,48%	0,36	14,85	14,47	14,38	14,99	76M	13.084
05/02/2024	1,12%	0,16	14,49	14,29	14,14	14,66	67M	9.788
02/02/2024	0,00%	0,00	14,33	14,37	13,93	14,42	89M	16.367
01/02/2024	2,72%	0,38	14,33	13,97	13,54	14,43	111M	16.678
31/01/2024	1,45%	0,20	13,95	13,79	13,76	14,34	142M	18.489
30/01/2024	-3,58%	-0,51	13,75	14,20	13,63	14,24	80M	11.632
29/01/2024	-2,40%	-0,35	14,26	14,61	14,11	14,62	58M	9.951
26/01/2024	0,97%	0,14	14,61	14,46	14,46	14,93	101M	11.525
25/01/2024	2,26%	0,32	14,47	14,17	14,06	14,63	68M	9.979
24/01/2024	-3,15%	-0,46	14,15	14,65	14,08	14,84	135M	21.368
23/01/2024	7,11%	0,97	14,61	13,71	13,56	14,61	193M	20.271
22/01/2024	4,92%	0,64	13,64	13,15	13,08	13,97	256M	34.244
19/01/2024	4,75%	0,59	13,00	12,49	12,44	13,22	135M	21.289
18/01/2024	-1,27%	-0,16	12,41	12,65	12,20	12,74	94M	14.844
17/01/2024	-3,53%	-0,46	12,57	13,00	12,56	13,01	130M	19.386
16/01/2024	-0,76%	-0,10	13,03	13,16	12,87	13,40	166M	21.427
15/01/2024	2,02%	0,26	13,13	12,85	12,71	13,23	42M	7.045
12/01/2024	2,96%	0,37	12,87	12,46	12,42	13,02	122M	15.010
11/01/2024	-1,42%	-0,18	12,50	12,60	12,29	12,63	80M	13.864
10/01/2024	-0,31%	-0,04	12,68	12,73	12,46	13,00	87M	16.209
09/01/2024	0,16%	0,02	12,72	12,61	12,45	12,86	88M	17.029
08/01/2024	-0,47%	-0,06	12,70	12,68	12,58	12,80	107M	14.474
05/01/2024	1,51%	0,19	12,76	12,53	12,39	13,02	88M	15.407
04/01/2024	-0,24%	-0,03	12,57	12,53	12,20	12,67	116M	20.771
03/01/2024	-4,91%	-0,65	12,60	13,21	12,54	13,22	158M	25.385
02/01/2024	-4,06%	-0,56	13,25	13,81	13,16	13,84	87M	13.054
28/12/2023	0,00%	0,00	13,81	13,82	13,72	13,99	78M	8.919
27/12/2023	0,58%	0,08	13,81	13,73	13,68	13,95	61M	9.701
26/12/2023	-0,51%	-0,07	13,73	13,81	13,68	13,99	52M	8.851
22/12/2023	-1,29%	-0,18	13,80	14,02	13,49	14,06	94M	16.646
21/12/2023	-1,06%	-0,15	13,98	14,25	13,93	14,33	86M	16.121
20/12/2023	-0,77%	-0,11	14,13	14,16	14,13	14,54	101M	13.315
19/12/2023	2,52%	0,35	14,24	13,93	13,75	14,24	127M	23.803
18/12/2023	2,21%	0,30	13,89	13,59	13,59	14,01	70M	11.094
15/12/2023	-1,59%	-0,22	13,59	13,83	13,55	13,90	95M	13.388
14/12/2023	-1,85%	-0,26	13,81	14,19	13,76	14,34	120M	18.846
13/12/2023	2,25%	0,31	14,07	13,76	13,56	14,07	139M	21.575
12/12/2023	-0,43%	-0,06	13,76	13,85	13,37	13,87	121M	15.967
11/12/2023	-0,14%	-0,02	13,82	13,71	13,69	13,95	61M	9.498
08/12/2023	1,02%	0,14	13,84	13,75	13,53	13,96	129M	16.522
07/12/2023	-1,30%	-0,18	13,70	13,93	13,68	14,11	94M	13.934
06/12/2023	-4,34%	-0,63	13,88	14,01	13,67	14,10	171M	20.226
05/12/2023	-4,10%	-0,62	14,51	15,15	14,20	15,34	222M	25.473
04/12/2023	-0,33%	-0,05	15,13	15,10	14,84	15,39	135M	16.854
01/12/2023	3,55%	0,52	15,18	14,60	14,46	15,18	117M	16.015
30/11/2023	-2,85%	-0,43	14,66	15,09	14,44	15,49	310M	19.049
29/11/2023	1,62%	0,24	15,09	14,85	14,82	15,30	232M	20.611
28/11/2023	2,41%	0,35	14,85	14,43	14,39	15,07	193M	20.191
27/11/2023	3,28%	0,46	14,50	14,10	14,05	14,73	268M	25.372
24/11/2023	-0,43%	-0,06	14,04	14,10	13,98	14,29	104M	18.632
23/11/2023	-0,77%	-0,11	14,10	14,21	13,92	14,44	220M	13.687
22/11/2023	0,35%	0,05	14,21	14,25	14,18	14,56	132M	20.659
21/11/2023	-1,05%	-0,15	14,16	14,22	14,04	14,60	134M	14.941
20/11/2023	0,70%	0,10	14,31	14,19	13,94	14,45	155M	17.014
17/11/2023	2,53%	0,35	14,21	13,86	13,79	14,29	242M	24.020
16/11/2023	8,03%	1,03	13,86	12,88	12,48	14,01	239M	36.757
14/11/2023	4,22%	0,52	12,83	12,27	12,18	13,22	360M	39.766
13/11/2023	1,32%	0,16	12,31	12,20	12,01	12,40	149M	22.031
10/11/2023	4,92%	0,57	12,15	11,70	11,68	12,34	178M	22.865
09/11/2023	1,05%	0,12	11,58	11,53	11,45	11,99	142M	17.169
08/11/2023	-9,05%	-1,14	11,46	12,28	11,45	12,30	318M	31.078
07/11/2023	-1,56%	-0,20	12,60	12,81	12,36	12,87	317M	35.848
06/11/2023	12,87%	1,46	12,80	11,41	11,33	13,11	462M	48.820
03/11/2023	1,80%	0,20	11,34	11,29	11,17	11,75	323M	44.424
01/11/2023	4,40%	0,47	11,14	10,74	10,69	11,30	213M	29.204
31/10/2023	6,17%	0,62	10,67	10,19	9,99	10,67	166M	18.321
30/10/2023	-4,47%	-0,47	10,05	10,49	9,97	10,51	199M	23.143
27/10/2023	-3,31%	-0,36	10,52	10,84	10,47	10,91	395M	27.076
26/10/2023	-2,25%	-0,25	10,88	11,11	10,45	11,17	508M	29.706
25/10/2023	0,27%	0,03	11,13	11,10	10,83	11,13	136M	13.702
24/10/2023	1,00%	0,11	11,10	11,01	10,89	11,13	144M	16.094
23/10/2023	1,85%	0,20	10,99	10,78	10,76	11,05	150M	17.062
20/10/2023	3,85%	0,40	10,79	10,26	10,24	10,79	204M	18.206
19/10/2023	0,00%	0,00	10,39	10,30	10,05	10,39	240M	17.838
18/10/2023	-2,07%	-0,22	10,39	10,54	10,02	10,54	214M	24.417
17/10/2023	-1,76%	-0,19	10,61	10,66	10,54	10,86	137M	22.001
16/10/2023	-0,46%	-0,05	10,80	10,90	10,51	10,97	142M	15.468
13/10/2023	-1,36%	-0,15	10,85	10,88	10,44	10,94	267M	17.617
11/10/2023	-2,22%	-0,25	11,00	11,25	10,96	11,34	278M	27.718
10/10/2023	3,78%	0,41	11,25	10,80	10,78	11,25	241M	21.280
09/10/2023	1,50%	0,16	10,84	10,58	10,08	10,84	262M	18.434
06/10/2023	1,81%	0,19	10,68	10,39	10,30	10,68	294M	15.133
05/10/2023	-	-	10,49	10,46	10,31	10,52	262M	26.893

Date,Open,High,Low,Close,Volume
22-Apr-24,17.06,17.24,16.63,17.16,120092475
19-Apr-24,17.05,17.34,16.79,17.05,146263044
18-Apr-24,17.05,17.13,16.55,17.05,148643351
17-Apr-24,17.79,17.92,16.93,17.07,210095992
16-Apr-24,17.62,18.00,17.46,17.78,190142233
15-Apr-24,16.89,18.10,16.88,17.90,431303640
12-Apr-24,16.98,17.00,15.99,16.25,205737527
11-Apr-24,16.88,16.97,16.25,16.90,127308465
10-Apr-24,17.10,17.20,16.70,16.88,157744062
09-Apr-24,16.94,17.51,16.87,17.26,136328870
08-Apr-24,16.17,16.93,16.15,16.79,90730932
05-Apr-24,15.97,16.38,15.87,16.17,123677576
04-Apr-24,16.04,16.33,15.90,15.97,128242934
03-Apr-24,15.94,16.10,15.53,16.02,90962026
02-Apr-24,16.00,16.14,15.75,15.97,103233385
01-Apr-24,16.37,16.47,15.98,16.00,92155204
28-Mar-24,15.83,16.53,15.75,16.32,116123255
27-Mar-24,15.90,16.00,15.70,15.78,114545222
26-Mar-24,16.22,16.32,15.87,15.97,87937077
25-Mar-24,16.31,16.69,16.24,16.28,71636843
22-Mar-24,16.62,16.76,16.13,16.30,117279450
21-Mar-24,16.87,17.09,16.60,16.67,88239733
20-Mar-24,16.89,17.09,16.64,16.82,109832657
19-Mar-24,16.46,16.98,16.26,16.76,171943439
18-Mar-24,16.57,16.64,16.21,16.34,147071342
15-Mar-24,17.23,17.29,16.46,16.46,516867606
14-Mar-24,17.00,17.29,16.92,17.28,125034417
13-Mar-24,16.95,17.24,16.91,16.99,117851792
12-Mar-24,16.65,17.14,16.28,17.02,163979741
11-Mar-24,16.69,16.87,16.44,16.61,96256396
08-Mar-24,16.23,16.70,16.18,16.70,133707148
07-Mar-24,16.14,16.45,15.83,16.38,123380288
06-Mar-24,15.99,16.25,15.89,16.14,144602600
05-Mar-24,15.32,16.19,15.32,15.94,195177752
04-Mar-24,14.91,15.39,14.83,15.30,155555806
01-Mar-24,15.11,15.15,14.60,14.87,121274219
29-Feb-24,15.21,15.40,14.82,15.10,178170929
28-Feb-24,15.29,15.85,15.07,15.21,275965235
27-Feb-24,14.59,15.50,14.34,15.15,499199545
26-Feb-24,13.51,14.27,13.50,14.01,200999327
23-Feb-24,13.90,13.99,13.41,13.50,120239325
22-Feb-24,13.93,14.10,13.83,13.86,86739133
21-Feb-24,13.94,14.10,13.60,13.93,119327491
20-Feb-24,14.09,14.16,13.85,13.91,78035695
19-Feb-24,14.18,14.30,14.01,14.15,35616070
16-Feb-24,14.46,14.50,13.99,14.29,67052653
15-Feb-24,14.32,14.80,14.20,14.33,88449150
14-Feb-24,14.21,14.49,14.02,14.18,62326984
09-Feb-24,14.54,14.60,14.23,14.48,63525438
08-Feb-24,14.80,14.81,14.16,14.54,83000276
07-Feb-24,14.82,14.99,14.63,14.81,72259393
06-Feb-24,14.47,14.99,14.38,14.85,76284939
05-Feb-24,14.29,14.66,14.14,14.49,66828654
02-Feb-24,14.37,14.42,13.93,14.33,88784399
01-Feb-24,13.97,14.43,13.54,14.33,110576300
31-Jan-24,13.79,14.34,13.76,13.95,141723061
30-Jan-24,14.20,14.24,13.63,13.75,79594272
29-Jan-24,14.61,14.62,14.11,14.26,57910454
26-Jan-24,14.46,14.93,14.46,14.61,101382844
25-Jan-24,14.17,14.63,14.06,14.47,67751673
24-Jan-24,14.65,14.84,14.08,14.15,135073948
23-Jan-24,13.71,14.61,13.56,14.61,193122920
22-Jan-24,13.15,13.97,13.08,13.64,255862321
19-Jan-24,12.49,13.22,12.44,13.00,134997694
18-Jan-24,12.65,12.74,12.20,12.41,94255219
17-Jan-24,13.00,13.01,12.56,12.57,129748626
16-Jan-24,13.16,13.40,12.87,13.03,165707781
15-Jan-24,12.85,13.23,12.71,13.13,41504268
12-Jan-24,12.46,13.02,12.42,12.87,122185327
11-Jan-24,12.60,12.63,12.29,12.50,79720378
10-Jan-24,12.73,13.00,12.46,12.68,87175542
09-Jan-24,12.61,12.86,12.45,12.72,87697107
08-Jan-24,12.68,12.80,12.58,12.70,106914778
05-Jan-24,12.53,13.02,12.39,12.76,87596907
04-Jan-24,12.53,12.67,12.20,12.57,115615349
03-Jan-24,13.21,13.22,12.54,12.60,158011107
02-Jan-24,13.81,13.84,13.16,13.25,87286687
28-Dec-23,13.82,13.99,13.72,13.81,78075016
27-Dec-23,13.73,13.95,13.68,13.81,61319202
26-Dec-23,13.81,13.99,13.68,13.73,51928338
22-Dec-23,14.02,14.06,13.49,13.80,94440471
21-Dec-23,14.25,14.33,13.93,13.98,85991347
20-Dec-23,14.16,14.54,14.13,14.13,100594366
19-Dec-23,13.93,14.24,13.75,14.24,127214029
18-Dec-23,13.59,14.01,13.59,13.89,70335681
15-Dec-23,13.83,13.90,13.55,13.59,95295336
14-Dec-23,14.19,14.34,13.76,13.81,119584318
13-Dec-23,13.76,14.07,13.56,14.07,139451928
12-Dec-23,13.85,13.87,13.37,13.76,121095865
11-Dec-23,13.71,13.95,13.69,13.82,60874515
08-Dec-23,13.75,13.96,13.53,13.84,128538858
07-Dec-23,13.93,14.11,13.68,13.70,93753277
06-Dec-23,14.01,14.10,13.67,13.88,170912353
05-Dec-23,15.15,15.34,14.20,14.51,221922859
04-Dec-23,15.10,15.39,14.84,15.13,134684047
01-Dec-23,14.60,15.18,14.46,15.18,116609449
30-Nov-23,15.09,15.49,14.44,14.66,310436695
29-Nov-23,14.85,15.30,14.82,15.09,231982712
28-Nov-23,14.43,15.07,14.39,14.85,193363722
27-Nov-23,14.10,14.73,14.05,14.50,268276495
24-Nov-23,14.10,14.29,13.98,14.04,104197764
23-Nov-23,14.21,14.44,13.92,14.10,220466482
22-Nov-23,14.25,14.56,14.18,14.21,132150113
21-Nov-23,14.22,14.60,14.04,14.16,133677733
20-Nov-23,14.19,14.45,13.94,14.31,155351742
17-Nov-23,13.86,14.29,13.79,14.21,241838498
16-Nov-23,12.88,14.01,12.48,13.86,239455797
14-Nov-23,12.27,13.22,12.18,12.83,360149046
13-Nov-23,12.20,12.40,12.01,12.31,149318911
10-Nov-23,11.70,12.34,11.68,12.15,177568693
09-Nov-23,11.53,11.99,11.45,11.58,142073602
08-Nov-23,12.28,12.30,11.45,11.46,318018762
07-Nov-23,12.81,12.87,12.36,12.60,317445060
06-Nov-23,11.41,13.11,11.33,12.80,461763689
03-Nov-23,11.29,11.75,11.17,11.34,323278914
01-Nov-23,10.74,11.30,10.69,11.14,212964506
31-Oct-23,10.19,10.67,9.99,10.67,166347002
30-Oct-23,10.49,10.51,9.97,10.05,199339954
27-Oct-23,10.84,10.91,10.47,10.52,395087576
26-Oct-23,11.11,11.17,10.45,10.88,508122184
25-Oct-23,11.10,11.13,10.83,11.13,135957168
24-Oct-23,11.01,11.13,10.89,11.10,144404603
23-Oct-23,10.78,11.05,10.76,10.99,149615281
20-Oct-23,10.26,10.79,10.24,10.79,204235391
19-Oct-23,10.30,10.39,10.05,10.39,239868303
18-Oct-23,10.54,10.54,10.02,10.39,213937763
17-Oct-23,10.66,10.86,10.54,10.61,137155191
16-Oct-23,10.90,10.97,10.51,10.80,142369986
13-Oct-23,10.88,10.94,10.44,10.85,267199872
11-Oct-23,11.25,11.34,10.96,11.00,278305675
10-Oct-23,10.80,11.25,10.78,11.25,240582542
09-Oct-23,10.58,10.84,10.08,10.84,262028520
06-Oct-23,10.39,10.68,10.30,10.68,293875028
05-Oct-23,10.46,10.52,10.31,10.49,262376107

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRFS3