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
16/05/2025	0,78%	0,16	20,78	19,50	19,24	20,91	874M	72.361
15/05/2025	4,78%	0,94	20,62	19,86	19,80	21,13	351M	44.592
14/05/2025	-2,57%	-0,52	19,68	20,35	19,54	21,06	227M	32.408
13/05/2025	2,49%	0,49	20,20	19,90	19,62	20,42	195M	22.025
12/05/2025	2,66%	0,51	19,71	19,37	18,99	19,77	164M	23.250
09/05/2025	-5,84%	-1,19	19,20	20,31	19,20	20,57	172M	17.427
08/05/2025	0,64%	0,13	20,39	20,61	20,20	20,95	171M	26.106

07/05/2025	-0,44%	-0,09	20,26	20,47	19,93	20,49	104M	16.365
06/05/2025	-5,08%	-1,09	20,35	21,50	20,17	21,63	217M	19.844
05/05/2025	-4,54%	-1,02	21,44	22,59	21,14	22,59	162M	15.478
02/05/2025	-1,06%	-0,24	22,46	22,55	22,11	22,70	125M	14.312
30/04/2025	-0,22%	-0,05	22,70	22,73	22,49	22,88	128M	15.468
29/04/2025	0,22%	0,05	22,75	22,77	22,70	23,04	138M	14.027
28/04/2025	-0,87%	-0,20	22,70	23,05	22,62	23,31	199M	25.252
25/04/2025	4,04%	0,89	22,90	22,14	22,07	23,07	248M	28.867
24/04/2025	2,42%	0,52	22,01	21,78	21,56	22,28	191M	21.460
23/04/2025	-1,33%	-0,29	21,49	22,00	21,49	22,20	165M	18.209
22/04/2025	2,98%	0,63	21,78	21,38	21,14	21,97	216M	21.304
17/04/2025	2,27%	0,47	21,15	20,73	20,58	21,58	163M	19.508
16/04/2025	0,05%	0,01	20,68	20,48	20,45	21,25	192M	24.068
15/04/2025	1,27%	0,26	20,67	20,40	20,33	20,78	92M	13.263
14/04/2025	-0,63%	-0,13	20,41	20,86	20,32	20,98	111M	12.946
11/04/2025	0,93%	0,19	20,54	20,48	20,26	21,00	102M	15.232
10/04/2025	-1,02%	-0,21	20,35	20,31	20,07	21,12	104M	15.308
09/04/2025	7,87%	1,50	20,56	18,93	18,85	20,99	191M	29.094
08/04/2025	-0,73%	-0,14	19,06	19,20	18,77	19,41	95M	13.096
07/04/2025	-0,26%	-0,05	19,20	18,95	18,87	19,60	134M	20.268
04/04/2025	-1,99%	-0,39	19,25	19,33	19,25	20,14	152M	16.974
03/04/2025	-0,81%	-0,16	19,64	19,77	19,40	19,97	94M	17.562
02/04/2025	-1,69%	-0,34	19,80	20,07	19,58	20,07	134M	16.820
01/04/2025	2,34%	0,46	20,14	19,51	19,45	20,32	132M	21.954
31/03/2025	-0,15%	-0,03	19,68	19,60	19,48	20,07	112M	14.713
28/03/2025	-2,62%	-0,53	19,71	20,17	19,65	20,36	123M	13.070
27/03/2025	2,64%	0,52	20,24	19,77	19,77	20,88	239M	21.347
26/03/2025	-0,45%	-0,09	19,72	19,94	19,47	20,10	111M	15.163
25/03/2025	2,01%	0,39	19,81	19,67	19,45	20,20	118M	18.765
24/03/2025	-2,07%	-0,41	19,42	20,04	19,17	20,04	93M	14.052
21/03/2025	0,05%	0,01	19,83	19,87	19,53	19,99	196M	20.329
20/03/2025	1,33%	0,26	19,82	19,44	19,35	20,29	190M	23.413
19/03/2025	-0,41%	-0,08	19,56	19,62	19,46	20,00	191M	22.355
18/03/2025	7,15%	1,31	19,64	18,46	18,43	19,69	209M	24.276
17/03/2025	1,21%	0,22	18,33	18,19	17,31	18,34	252M	26.122
14/03/2025	-2,37%	-0,44	18,11	18,74	18,11	18,75	156M	22.068
13/03/2025	-2,83%	-0,54	18,55	19,11	18,47	19,17	106M	18.490
12/03/2025	3,24%	0,60	19,09	18,51	18,51	19,09	138M	18.645
11/03/2025	-2,07%	-0,39	18,49	18,86	18,39	19,15	131M	19.283
10/03/2025	-1,56%	-0,30	18,88	19,01	18,80	19,30	106M	19.081
07/03/2025	3,68%	0,68	19,18	18,37	18,37	19,34	159M	20.352
06/03/2025	-0,80%	-0,15	18,50	18,76	18,50	19,60	201M	34.469
05/03/2025	4,02%	0,72	18,65	18,24	17,96	19,09	229M	34.712
28/02/2025	-2,55%	-0,47	17,93	18,30	17,83	18,58	263M	25.451
27/02/2025	-3,21%	-0,61	18,40	18,20	17,33	18,70	972M	70.140
26/02/2025	0,80%	0,15	19,01	19,04	18,58	19,32	173M	20.986
25/02/2025	0,86%	0,16	18,86	18,70	18,61	19,22	157M	19.584
24/02/2025	-1,58%	-0,30	18,70	19,06	18,58	19,30	98M	12.611
21/02/2025	1,44%	0,27	19,00	18,73	18,64	19,04	87M	13.731
20/02/2025	-1,58%	-0,30	18,73	19,03	18,68	19,15	115M	14.975
19/02/2025	-0,83%	-0,16	19,03	19,05	18,84	19,25	102M	14.768
18/02/2025	-1,69%	-0,33	19,19	19,62	19,02	19,62	125M	13.331
17/02/2025	-2,50%	-0,50	19,52	20,08	19,52	20,10	98M	12.957
14/02/2025	2,82%	0,55	20,02	19,65	18,94	20,05	263M	25.957
13/02/2025	-3,76%	-0,76	19,47	20,24	19,36	20,33	190M	23.021
12/02/2025	-3,94%	-0,83	20,23	20,74	20,10	20,81	137M	21.194
11/02/2025	-1,36%	-0,29	21,06	21,39	20,80	21,46	129M	14.170
10/02/2025	3,44%	0,71	21,35	20,90	20,72	21,55	112M	15.339
07/02/2025	-2,50%	-0,53	20,64	21,12	20,53	21,26	92M	14.519
06/02/2025	0,67%	0,14	21,17	20,95	20,94	21,29	84M	12.547
05/02/2025	1,15%	0,24	21,03	20,80	20,48	21,03	204M	23.878
04/02/2025	-3,53%	-0,76	20,79	21,54	20,52	21,60	226M	24.981
03/02/2025	-1,55%	-0,34	21,55	21,90	21,31	22,37	205M	23.218
31/01/2025	-0,50%	-0,11	21,89	21,98	21,89	22,39	120M	13.247
30/01/2025	-0,14%	-0,03	22,00	21,98	21,71	22,42	178M	16.368
29/01/2025	0,14%	0,03	22,03	22,20	21,77	22,20	89M	10.192
28/01/2025	-1,48%	-0,33	22,00	22,37	21,90	22,43	110M	13.547
27/01/2025	2,06%	0,45	22,33	21,82	21,78	22,42	123M	17.371
24/01/2025	0,60%	0,13	21,88	21,72	21,60	22,03	135M	20.325
23/01/2025	-1,32%	-0,29	21,75	22,00	21,40	22,37	241M	33.270
22/01/2025	1,33%	0,29	22,04	22,27	21,62	22,65	214M	25.074
21/01/2025	-6,61%	-1,54	21,75	23,29	21,21	23,37	571M	45.024
20/01/2025	2,24%	0,51	23,29	22,80	22,72	23,50	81M	10.252
17/01/2025	1,38%	0,31	22,78	22,53	22,32	23,24	157M	16.213
16/01/2025	-6,96%	-1,68	22,47	24,16	22,47	24,22	192M	16.312
15/01/2025	1,60%	0,38	24,15	24,00	23,68	24,32	141M	18.741
14/01/2025	0,93%	0,22	23,77	23,58	23,40	23,88	238M	19.322
13/01/2025	0,13%	0,03	23,55	23,55	23,19	23,65	119M	21.683
10/01/2025	0,17%	0,04	23,52	23,48	22,95	23,70	310M	27.784
09/01/2025	0,99%	0,23	23,48	23,15	22,55	23,56	140M	15.727
08/01/2025	-1,98%	-0,47	23,25	23,65	23,14	23,70	114M	20.826
07/01/2025	-0,38%	-0,09	23,72	23,86	23,49	24,12	156M	20.206
06/01/2025	-0,83%	-0,20	23,81	24,15	23,61	24,33	107M	18.306
03/01/2025	-3,19%	-0,79	24,01	24,76	23,96	24,78	134M	19.368
02/01/2025	-2,21%	-0,56	24,80	25,16	24,52	25,22	169M	22.930
30/12/2024	2,26%	0,56	25,36	24,70	24,60	25,79	207M	21.132
27/12/2024	-2,63%	-0,67	24,80	25,36	24,41	25,42	187M	20.669
26/12/2024	-2,15%	-0,56	25,47	25,90	25,21	26,09	172M	19.764
23/12/2024	-1,21%	-0,32	26,03	26,24	25,81	26,32	110M	16.345
20/12/2024	0,30%	0,08	26,35	26,10	25,36	26,47	471M	26.373
19/12/2024	-1,02%	-0,27	26,27	26,80	25,93	26,80	243M	25.938
18/12/2024	-6,32%	-1,79	26,54	28,25	26,46	28,73	494M	50.382
17/12/2024	-0,07%	-0,02	28,33	28,35	27,87	28,57	250M	30.022
16/12/2024	2,02%	0,56	28,35	27,79	27,70	28,57	217M	19.555
13/12/2024	-0,11%	-0,03	27,79	27,72	27,60	28,20	185M	20.666
12/12/2024	-1,97%	-0,56	27,82	28,29	27,71	28,64	171M	21.426
11/12/2024	2,27%	0,63	28,38	27,81	27,81	29,00	267M	31.510
10/12/2024	-3,28%	-0,94	27,75	28,69	27,55	28,95	208M	21.056
09/12/2024	1,31%	0,37	28,69	28,30	27,96	28,69	234M	15.661
06/12/2024	0,11%	0,03	28,32	28,35	28,06	28,49	246M	24.059
05/12/2024	1,76%	0,49	28,29	27,85	27,30	28,29	260M	27.204
04/12/2024	5,58%	1,47	27,80	26,42	26,35	27,80	387M	33.018
03/12/2024	4,48%	1,13	26,33	25,25	25,25	26,42	404M	35.211
02/12/2024	1,57%	0,39	25,20	24,68	24,46	25,20	170M	19.716
29/11/2024	1,64%	0,40	24,81	24,50	24,41	25,10	170M	23.528
28/11/2024	-0,73%	-0,18	24,41	24,53	24,37	25,22	142M	18.535
27/11/2024	0,86%	0,21	24,59	24,61	24,30	24,75	170M	17.156
26/11/2024	-4,20%	-1,07	24,38	24,95	24,28	24,95	161M	21.527
25/11/2024	0,95%	0,24	25,45	25,24	24,97	25,45	419M	18.039
22/11/2024	0,00%	0,00	25,21	25,50	25,00	25,65	200M	18.758
21/11/2024	3,28%	0,80	25,21	24,17	23,93	25,39	292M	25.246
19/11/2024	3,74%	0,88	24,41	23,55	23,55	24,89	482M	27.443
18/11/2024	-5,69%	-1,42	23,53	24,72	23,39	24,98	387M	32.004
14/11/2024	0,04%	0,01	24,95	25,22	23,83	25,45	863M	44.003
13/11/2024	-0,12%	-0,03	24,94	24,90	24,53	25,26	158M	19.834
12/11/2024	3,14%	0,76	24,97	24,23	24,08	25,03	155M	18.697
11/11/2024	0,46%	0,11	24,21	24,07	23,94	24,34	130M	10.749
08/11/2024	-2,19%	-0,54	24,10	24,01	23,68	24,21	141M	19.544
07/11/2024	-5,16%	-1,34	24,64	26,00	24,20	26,02	234M	22.452
06/11/2024	0,70%	0,18	25,98	25,59	25,14	26,15	188M	15.969
05/11/2024	-0,81%	-0,21	25,80	25,96	25,57	26,07	97M	11.771
04/11/2024	0,74%	0,19	26,01	26,01	25,80	26,15	191M	14.908
01/11/2024	-1,56%	-0,41	25,82	26,26	25,59	26,38	129M	14.130
31/10/2024	2,86%	0,73	26,23	25,87	25,85	26,77	420M	26.962
30/10/2024	-0,08%	-0,02	25,50	25,65	25,34	26,04	123M	12.317
29/10/2024	-0,16%	-0,04	25,52	25,70	25,18	25,82	171M	13.761
28/10/2024	-	-	25,56	24,60	24,55	25,63	282M	17.321

Date,Open,High,Low,Close,Volume
16-May-25,19.50,20.91,19.24,20.78,874331921
15-May-25,19.86,21.13,19.80,20.62,350593487
14-May-25,20.35,21.06,19.54,19.68,227350384
13-May-25,19.90,20.42,19.62,20.20,195356244
12-May-25,19.37,19.77,18.99,19.71,163826363
09-May-25,20.31,20.57,19.20,19.20,172007844
08-May-25,20.61,20.95,20.20,20.39,170863611
07-May-25,20.47,20.49,19.93,20.26,104317107
06-May-25,21.50,21.63,20.17,20.35,216823627
05-May-25,22.59,22.59,21.14,21.44,161579764
02-May-25,22.55,22.70,22.11,22.46,124553185
30-Apr-25,22.73,22.88,22.49,22.70,128012600
29-Apr-25,22.77,23.04,22.70,22.75,138173810
28-Apr-25,23.05,23.31,22.62,22.70,199300434
25-Apr-25,22.14,23.07,22.07,22.90,248190789
24-Apr-25,21.78,22.28,21.56,22.01,190575293
23-Apr-25,22.00,22.20,21.49,21.49,164981151
22-Apr-25,21.38,21.97,21.14,21.78,216191189
17-Apr-25,20.73,21.58,20.58,21.15,163482049
16-Apr-25,20.48,21.25,20.45,20.68,191919018
15-Apr-25,20.40,20.78,20.33,20.67,91500343
14-Apr-25,20.86,20.98,20.32,20.41,110838556
11-Apr-25,20.48,21.00,20.26,20.54,101721149
10-Apr-25,20.31,21.12,20.07,20.35,103813077
09-Apr-25,18.93,20.99,18.85,20.56,191052210
08-Apr-25,19.20,19.41,18.77,19.06,95289962
07-Apr-25,18.95,19.60,18.87,19.20,133516922
04-Apr-25,19.33,20.14,19.25,19.25,151728885
03-Apr-25,19.77,19.97,19.40,19.64,94417922
02-Apr-25,20.07,20.07,19.58,19.80,133720125
01-Apr-25,19.51,20.32,19.45,20.14,132158490
31-Mar-25,19.60,20.07,19.48,19.68,111918349
28-Mar-25,20.17,20.36,19.65,19.71,122571920
27-Mar-25,19.77,20.88,19.77,20.24,238586641
26-Mar-25,19.94,20.10,19.47,19.72,110639994
25-Mar-25,19.67,20.20,19.45,19.81,118273305
24-Mar-25,20.04,20.04,19.17,19.42,92894689
21-Mar-25,19.87,19.99,19.53,19.83,195529785
20-Mar-25,19.44,20.29,19.35,19.82,189692587
19-Mar-25,19.62,20.00,19.46,19.56,191451298
18-Mar-25,18.46,19.69,18.43,19.64,209250192
17-Mar-25,18.19,18.34,17.31,18.33,252439664
14-Mar-25,18.74,18.75,18.11,18.11,156310188
13-Mar-25,19.11,19.17,18.47,18.55,106282821
12-Mar-25,18.51,19.09,18.51,19.09,138018152
11-Mar-25,18.86,19.15,18.39,18.49,130658962
10-Mar-25,19.01,19.30,18.80,18.88,105886446
07-Mar-25,18.37,19.34,18.37,19.18,158849347
06-Mar-25,18.76,19.60,18.50,18.50,200617831
05-Mar-25,18.24,19.09,17.96,18.65,229212651
28-Feb-25,18.30,18.58,17.83,17.93,263033383
27-Feb-25,18.20,18.70,17.33,18.40,971776382
26-Feb-25,19.04,19.32,18.58,19.01,173054033
25-Feb-25,18.70,19.22,18.61,18.86,157492954
24-Feb-25,19.06,19.30,18.58,18.70,97660183
21-Feb-25,18.73,19.04,18.64,19.00,87108520
20-Feb-25,19.03,19.15,18.68,18.73,115152316
19-Feb-25,19.05,19.25,18.84,19.03,101957677
18-Feb-25,19.62,19.62,19.02,19.19,124686433
17-Feb-25,20.08,20.10,19.52,19.52,98403490
14-Feb-25,19.65,20.05,18.94,20.02,263195396
13-Feb-25,20.24,20.33,19.36,19.47,190445690
12-Feb-25,20.74,20.81,20.10,20.23,137283184
11-Feb-25,21.39,21.46,20.80,21.06,128592275
10-Feb-25,20.90,21.55,20.72,21.35,112215757
07-Feb-25,21.12,21.26,20.53,20.64,92119711
06-Feb-25,20.95,21.29,20.94,21.17,83968476
05-Feb-25,20.80,21.03,20.48,21.03,204297784
04-Feb-25,21.54,21.60,20.52,20.79,225533428
03-Feb-25,21.90,22.37,21.31,21.55,205349328
31-Jan-25,21.98,22.39,21.89,21.89,119987023
30-Jan-25,21.98,22.42,21.71,22.00,178250740
29-Jan-25,22.20,22.20,21.77,22.03,89386908
28-Jan-25,22.37,22.43,21.90,22.00,109901744
27-Jan-25,21.82,22.42,21.78,22.33,122681526
24-Jan-25,21.72,22.03,21.60,21.88,134659152
23-Jan-25,22.00,22.37,21.40,21.75,241202554
22-Jan-25,22.27,22.65,21.62,22.04,214200503
21-Jan-25,23.29,23.37,21.21,21.75,570569346
20-Jan-25,22.80,23.50,22.72,23.29,81469211
17-Jan-25,22.53,23.24,22.32,22.78,156511804
16-Jan-25,24.16,24.22,22.47,22.47,192290871
15-Jan-25,24.00,24.32,23.68,24.15,140873246
14-Jan-25,23.58,23.88,23.40,23.77,238353465
13-Jan-25,23.55,23.65,23.19,23.55,118990050
10-Jan-25,23.48,23.70,22.95,23.52,309570716
09-Jan-25,23.15,23.56,22.55,23.48,139655772
08-Jan-25,23.65,23.70,23.14,23.25,113944365
07-Jan-25,23.86,24.12,23.49,23.72,156424226
06-Jan-25,24.15,24.33,23.61,23.81,107366568
03-Jan-25,24.76,24.78,23.96,24.01,133900720
02-Jan-25,25.16,25.22,24.52,24.80,169212284
30-Dec-24,24.70,25.79,24.60,25.36,206602223
27-Dec-24,25.36,25.42,24.41,24.80,187484868
26-Dec-24,25.90,26.09,25.21,25.47,172368351
23-Dec-24,26.24,26.32,25.81,26.03,110499918
20-Dec-24,26.10,26.47,25.36,26.35,471065660
19-Dec-24,26.80,26.80,25.93,26.27,243303617
18-Dec-24,28.25,28.73,26.46,26.54,494080838
17-Dec-24,28.35,28.57,27.87,28.33,250282101
16-Dec-24,27.79,28.57,27.70,28.35,217274452
13-Dec-24,27.72,28.20,27.60,27.79,184662639
12-Dec-24,28.29,28.64,27.71,27.82,170651325
11-Dec-24,27.81,29.00,27.81,28.38,266630238
10-Dec-24,28.69,28.95,27.55,27.75,208135757
09-Dec-24,28.30,28.69,27.96,28.69,233508619
06-Dec-24,28.35,28.49,28.06,28.32,245866308
05-Dec-24,27.85,28.29,27.30,28.29,259564919
04-Dec-24,26.42,27.80,26.35,27.80,386702212
03-Dec-24,25.25,26.42,25.25,26.33,403669658
02-Dec-24,24.68,25.20,24.46,25.20,170471751
29-Nov-24,24.50,25.10,24.41,24.81,169641779
28-Nov-24,24.53,25.22,24.37,24.41,141721031
27-Nov-24,24.61,24.75,24.30,24.59,170264594
26-Nov-24,24.95,24.95,24.28,24.38,160648953
25-Nov-24,25.24,25.45,24.97,25.45,418674150
22-Nov-24,25.50,25.65,25.00,25.21,199538026
21-Nov-24,24.17,25.39,23.93,25.21,292175845
19-Nov-24,23.55,24.89,23.55,24.41,482260725
18-Nov-24,24.72,24.98,23.39,23.53,387347740
14-Nov-24,25.22,25.45,23.83,24.95,862790714
13-Nov-24,24.90,25.26,24.53,24.94,158268554
12-Nov-24,24.23,25.03,24.08,24.97,155246859
11-Nov-24,24.07,24.34,23.94,24.21,129761058
08-Nov-24,24.01,24.21,23.68,24.10,141276477
07-Nov-24,26.00,26.02,24.20,24.64,233657245
06-Nov-24,25.59,26.15,25.14,25.98,188382197
05-Nov-24,25.96,26.07,25.57,25.80,96732295
04-Nov-24,26.01,26.15,25.80,26.01,190568826
01-Nov-24,26.26,26.38,25.59,25.82,128798325
31-Oct-24,25.87,26.77,25.85,26.23,419782899
30-Oct-24,25.65,26.04,25.34,25.50,123321075
29-Oct-24,25.70,25.82,25.18,25.52,170566931
28-Oct-24,24.60,25.63,24.55,25.56,281641566

*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