ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
12/07/20242,28%0,5022,4622,0021,9422,63102M11.243
11/07/20240,14%0,0321,9622,0021,6522,07114M13.843
10/07/2024-0,99%-0,2221,9322,1821,7922,29163M19.600
09/07/2024-2,77%-0,6322,1522,6622,1322,82105M15.371
08/07/2024-0,22%-0,0522,7822,6722,3422,9391M11.738
05/07/2024-0,31%-0,0722,8322,9522,8023,2992M11.810
04/07/20240,66%0,1522,9022,6422,4723,03101M9.596
03/07/2024-3,64%-0,8622,7523,7522,6523,88174M19.330
02/07/20242,56%0,5923,6123,0423,0123,68182M18.024
01/07/20241,54%0,3523,0222,6922,3523,09155M14.743
28/06/20242,81%0,6222,6721,9121,8622,80237M20.536
27/06/20244,50%0,9522,0521,1521,1222,07208M20.683
26/06/20241,44%0,3021,1020,6120,6121,20148M19.115
25/06/20240,34%0,0720,8020,8520,6621,02179M21.664
24/06/20240,88%0,1820,7320,6120,5221,04185M19.653
21/06/20241,18%0,2420,5520,3620,1920,71237M26.369
20/06/20241,45%0,2920,3120,1420,0320,46166M20.199
19/06/20244,33%0,8320,0219,2119,2020,14291M51.006
18/06/20245,50%1,0019,1918,1318,1319,20215M26.368
17/06/2024-2,36%-0,4418,1918,4918,1318,6196M12.903
14/06/20240,16%0,0318,6318,4618,4318,7568M11.484
13/06/2024-0,96%-0,1818,6018,6818,3718,7884M12.134
12/06/2024-1,16%-0,2218,7819,1518,5519,19146M22.305
11/06/20243,32%0,6119,0018,3918,3219,05159M14.019
10/06/20240,33%0,0618,3918,4018,0918,57148M19.073
07/06/2024-0,60%-0,1118,3318,1818,1018,70141M16.814
06/06/20240,66%0,1218,4418,2818,0718,47139M14.571
05/06/20241,50%0,2718,3218,0918,0218,34128M17.416
04/06/2024-3,53%-0,6618,0518,7417,9818,75209M19.857
03/06/20240,70%0,1318,7118,5718,4518,8381M12.519
31/05/2024-2,42%-0,4618,5819,0018,5819,261.354M24.811
29/05/2024-0,52%-0,1019,0419,0218,8419,35148M17.804
28/05/2024-0,98%-0,1919,1419,5919,1319,69168M17.697
27/05/20241,31%0,2519,3319,0519,0319,4586M10.898
24/05/2024-0,78%-0,1519,0819,2119,0819,45156M12.895
23/05/20240,10%0,0219,2319,1618,9519,31148M13.097
22/05/2024-2,04%-0,4019,2119,5819,0119,80210M17.947
21/05/2024-0,20%-0,0419,6119,7019,2619,80198M19.184
20/05/20241,50%0,2919,6519,4619,4119,83246M18.713
17/05/20241,10%0,2119,3619,0719,0119,57219M31.325
16/05/20243,29%0,6119,1518,7418,7019,17259M20.932
15/05/20241,37%0,2518,5418,2118,2118,69210M26.715
14/05/20240,88%0,1618,2918,0618,0018,6497M13.513
13/05/2024-1,04%-0,1918,1317,9317,6718,31193M22.097
10/05/2024-3,12%-0,5918,3218,8418,1119,06355M23.971
09/05/20242,16%0,4018,9118,3318,2319,00252M26.508
08/05/202411,17%1,8618,5118,0217,9219,19665M58.379
07/05/20242,90%0,4716,6516,1516,1517,02269M29.913
06/05/2024-3,23%-0,5416,1816,7015,8116,70304M34.535
03/05/20240,06%0,0116,7216,9316,5717,17544M38.514
02/05/2024-1,01%-0,1716,7117,0516,7117,24184M24.427
30/04/2024-2,09%-0,3616,8817,2116,8417,29105M14.742
29/04/2024-1,20%-0,2117,2417,4517,1317,60130M17.882
26/04/20241,04%0,1817,4517,3917,3517,7885M12.664
25/04/20240,47%0,0817,2717,2416,9717,46120M16.408
24/04/2024-1,04%-0,1817,1917,4517,1517,70136M20.389
23/04/20241,22%0,2117,3717,0516,8417,69146M22.758
22/04/20240,65%0,1117,1617,0616,6317,24120M19.810
19/04/20240,00%0,0017,0517,0516,7917,34146M21.665
18/04/2024-0,12%-0,0217,0517,0516,5517,13149M23.013
17/04/2024-3,99%-0,7117,0717,7916,9317,92210M31.284
16/04/2024-0,67%-0,1217,7817,6217,4618,00190M34.119
15/04/202410,15%1,6517,9016,8916,8818,10431M42.971
12/04/2024-3,85%-0,6516,2516,9815,9917,00206M31.595
11/04/20240,12%0,0216,9016,8816,2516,97127M15.857
10/04/2024-2,20%-0,3816,8817,1016,7017,20158M21.393
09/04/20242,80%0,4717,2616,9416,8717,51136M16.743
08/04/20243,83%0,6216,7916,1716,1516,9391M13.595
05/04/20241,25%0,2016,1715,9715,8716,38124M17.516
04/04/2024-0,31%-0,0515,9716,0415,9016,33128M18.906
03/04/20240,31%0,0516,0215,9415,5316,1091M17.643
02/04/2024-0,19%-0,0315,9716,0015,7516,14103M13.550
01/04/2024-1,96%-0,3216,0016,3715,9816,4792M13.066
28/03/20243,42%0,5416,3215,8315,7516,53116M13.315
27/03/2024-1,19%-0,1915,7815,9015,7016,00115M16.443
26/03/2024-1,90%-0,3115,9716,2215,8716,3288M13.288
25/03/2024-0,12%-0,0216,2816,3116,2416,6972M12.765
22/03/2024-2,22%-0,3716,3016,6216,1316,76117M14.476
21/03/2024-0,89%-0,1516,6716,8716,6017,0988M11.888
20/03/20240,36%0,0616,8216,8916,6417,09110M14.802
19/03/20242,57%0,4216,7616,4616,2616,98172M18.767
18/03/2024-0,73%-0,1216,3416,5716,2116,64147M16.671
15/03/2024-4,75%-0,8216,4617,2316,4617,29517M16.276
14/03/20241,71%0,2917,2817,0016,9217,29125M16.826
13/03/2024-0,18%-0,0316,9916,9516,9117,24118M14.683
12/03/20242,47%0,4117,0216,6516,2817,14164M21.020
11/03/2024-0,54%-0,0916,6116,6916,4416,8796M12.547
08/03/20241,95%0,3216,7016,2316,1816,70134M17.809
07/03/20241,49%0,2416,3816,1415,8316,45123M12.632
06/03/20241,25%0,2016,1415,9915,8916,25145M16.511
05/03/20244,18%0,6415,9415,3215,3216,19195M20.157
04/03/20242,89%0,4315,3014,9114,8315,39156M24.649
01/03/2024-1,52%-0,2314,8715,1114,6015,15121M21.814
29/02/2024-0,72%-0,1115,1015,2114,8215,40178M25.862
28/02/20240,40%0,0615,2115,2915,0715,85276M30.796
27/02/20248,14%1,1415,1514,5914,3415,50499M41.797
26/02/20243,78%0,5114,0113,5113,5014,27201M20.971
23/02/2024-2,60%-0,3613,5013,9013,4113,99120M14.596
22/02/2024-0,50%-0,0713,8613,9313,8314,1087M14.993
21/02/20240,14%0,0213,9313,9413,6014,10119M18.702
20/02/2024-1,70%-0,2413,9114,0913,8514,1678M12.035
19/02/2024-0,98%-0,1414,1514,1814,0114,3036M7.844
16/02/2024-0,28%-0,0414,2914,4613,9914,5067M10.242
15/02/20241,06%0,1514,3314,3214,2014,8088M14.333
14/02/2024-2,07%-0,3014,1814,2114,0214,4962M11.617
09/02/2024-0,41%-0,0614,4814,5414,2314,6064M14.952
08/02/2024-1,82%-0,2714,5414,8014,1614,8183M9.847
07/02/2024-0,27%-0,0414,8114,8214,6314,9972M13.007
06/02/20242,48%0,3614,8514,4714,3814,9976M13.084
05/02/20241,12%0,1614,4914,2914,1414,6667M9.788
02/02/20240,00%0,0014,3314,3713,9314,4289M16.367
01/02/20242,72%0,3814,3313,9713,5414,43111M16.678
31/01/20241,45%0,2013,9513,7913,7614,34142M18.489
30/01/2024-3,58%-0,5113,7514,2013,6314,2480M11.632
29/01/2024-2,40%-0,3514,2614,6114,1114,6258M9.951
26/01/20240,97%0,1414,6114,4614,4614,93101M11.525
25/01/20242,26%0,3214,4714,1714,0614,6368M9.979
24/01/2024-3,15%-0,4614,1514,6514,0814,84135M21.368
23/01/20247,11%0,9714,6113,7113,5614,61193M20.271
22/01/20244,92%0,6413,6413,1513,0813,97256M34.244
19/01/20244,75%0,5913,0012,4912,4413,22135M21.289
18/01/2024-1,27%-0,1612,4112,6512,2012,7494M14.844
17/01/2024-3,53%-0,4612,5713,0012,5613,01130M19.386
16/01/2024-0,76%-0,1013,0313,1612,8713,40166M21.427
15/01/20242,02%0,2613,1312,8512,7113,2342M7.045
12/01/20242,96%0,3712,8712,4612,4213,02122M15.010
11/01/2024-1,42%-0,1812,5012,6012,2912,6380M13.864
10/01/2024-0,31%-0,0412,6812,7312,4613,0087M16.209
09/01/20240,16%0,0212,7212,6112,4512,8688M17.029
08/01/2024-0,47%-0,0612,7012,6812,5812,80107M14.474
05/01/20241,51%0,1912,7612,5312,3913,0288M15.407
04/01/2024-0,24%-0,0312,5712,5312,2012,67116M20.771
03/01/2024-4,91%-0,6512,6013,2112,5413,22158M25.385
02/01/2024--13,2513,8113,1613,8487M13.054


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito