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
21/02/2020	-1,04%	-0,32	30,36	30,26	30,14	30,71	110M	12.644
20/02/2020	-1,54%	-0,48	30,68	31,24	30,42	31,36	123M	14.966
19/02/2020	1,00%	0,31	31,16	30,70	30,54	31,39	147M	17.225
18/02/2020	-0,48%	-0,15	30,85	31,00	30,24	31,00	102M	12.911
17/02/2020	0,32%	0,10	31,00	31,00	30,80	31,34	86M	7.913

14/02/2020	-1,37%	-0,43	30,90	31,26	30,68	31,26	116M	13.984
13/02/2020	0,26%	0,08	31,33	30,99	30,72	31,44	118M	12.100
12/02/2020	1,13%	0,35	31,25	31,00	30,96	31,85	219M	23.377
11/02/2020	0,19%	0,06	30,90	31,03	30,70	31,46	158M	20.719
10/02/2020	-2,22%	-0,70	30,84	31,48	30,57	31,48	223M	23.304
07/02/2020	-0,97%	-0,31	31,54	31,50	30,89	31,80	158M	20.495
06/02/2020	-0,69%	-0,22	31,85	32,30	31,85	32,63	157M	16.254
05/02/2020	-0,34%	-0,11	32,07	32,85	31,78	32,91	158M	16.515
04/02/2020	1,93%	0,61	32,18	32,30	31,94	32,75	226M	22.359
03/02/2020	3,34%	1,02	31,57	30,75	30,75	32,38	310M	35.075
31/01/2020	-0,16%	-0,05	30,55	30,21	29,95	31,00	239M	24.368
30/01/2020	-1,61%	-0,50	30,60	30,54	30,03	30,80	305M	26.430
29/01/2020	-0,83%	-0,26	31,10	31,50	30,58	31,89	235M	23.350
28/01/2020	-1,32%	-0,42	31,36	32,30	31,32	32,40	381M	24.362
27/01/2020	-6,06%	-2,05	31,78	33,20	31,51	33,20	350M	26.722
24/01/2020	-2,90%	-1,01	33,83	34,92	33,62	34,92	240M	19.062
23/01/2020	-2,13%	-0,76	34,84	35,61	34,45	35,62	172M	17.085
22/01/2020	0,48%	0,17	35,60	35,40	34,28	35,70	166M	15.354
21/01/2020	-1,72%	-0,62	35,43	35,89	35,26	36,34	198M	15.958
20/01/2020	0,84%	0,30	36,05	35,75	35,55	36,05	61M	5.852
17/01/2020	-0,33%	-0,12	35,75	36,00	35,53	36,16	116M	12.347
16/01/2020	-1,65%	-0,60	35,87	36,68	35,46	36,94	172M	20.096
15/01/2020	-0,22%	-0,08	36,47	36,60	36,10	36,88	127M	12.951
14/01/2020	-0,41%	-0,15	36,55	36,76	36,06	37,12	122M	11.907
13/01/2020	0,99%	0,36	36,70	36,36	36,35	36,78	143M	10.474
10/01/2020	-1,36%	-0,50	36,34	36,85	36,18	37,23	176M	12.382

09/01/2020	0,90%	0,33	36,84	36,68	36,61	37,09	190M	15.160
08/01/2020	3,84%	1,35	36,51	35,34	35,01	36,68	250M	18.144
07/01/2020	-1,15%	-0,41	35,16	35,56	35,01	35,75	133M	11.468
06/01/2020	-1,03%	-0,37	35,57	35,75	35,20	35,95	133M	11.754
03/01/2020	0,17%	0,06	35,94	35,25	35,12	35,98	165M	8.849
02/01/2020	1,93%	0,68	35,88	35,34	35,16	35,98	115M	11.271
30/12/2019	-0,11%	-0,04	35,20	35,22	35,07	35,50	73M	5.046
27/12/2019	0,17%	0,06	35,24	35,34	34,87	35,54	88M	8.918
26/12/2019	1,88%	0,65	35,18	34,54	34,50	35,25	86M	9.410
23/12/2019	-0,80%	-0,28	34,53	34,83	34,31	34,99	83M	7.528
20/12/2019	1,28%	0,44	34,81	34,38	34,22	34,81	167M	9.399
19/12/2019	0,12%	0,04	34,37	34,34	33,80	34,49	124M	9.368
18/12/2019	2,08%	0,70	34,33	33,65	33,38	34,60	303M	18.745
17/12/2019	-3,20%	-1,11	33,63	34,81	33,21	34,99	321M	34.945
16/12/2019	2,33%	0,79	34,74	34,30	34,16	34,86	219M	19.789
13/12/2019	-4,39%	-1,56	33,95	35,57	33,92	35,80	296M	30.250
12/12/2019	-1,03%	-0,37	35,51	36,23	35,51	36,39	215M	15.475
11/12/2019	-2,50%	-0,92	35,88	36,90	35,81	36,97	180M	15.749
10/12/2019	-0,14%	-0,05	36,80	36,90	36,44	37,00	98M	9.072
09/12/2019	-0,14%	-0,05	36,85	36,95	36,56	37,34	162M	13.236
06/12/2019	1,65%	0,60	36,90	36,49	36,35	37,22	165M	15.328
05/12/2019	-0,27%	-0,10	36,30	36,40	36,23	36,49	103M	8.641
04/12/2019	1,68%	0,60	36,40	35,84	35,79	36,68	234M	17.693
03/12/2019	-1,70%	-0,62	35,80	36,51	35,67	36,61	173M	17.507
02/12/2019	-0,49%	-0,18	36,42	36,55	36,24	36,93	127M	13.355
29/11/2019	1,10%	0,40	36,60	36,33	36,15	37,22	248M	12.114

28/11/2019	-1,15%	-0,42	36,20	36,50	35,50	36,97	136M	9.952
27/11/2019	-0,49%	-0,18	36,62	36,80	36,01	36,83	116M	11.755
26/11/2019	1,91%	0,69	36,80	36,12	36,12	36,80	370M	31.848
25/11/2019	5,93%	2,02	36,11	34,10	33,91	36,19	285M	27.113
22/11/2019	1,22%	0,41	34,09	33,61	33,31	34,25	173M	14.204
21/11/2019	0,36%	0,12	33,68	33,70	33,10	33,85	170M	15.326
19/11/2019	0,84%	0,28	33,56	33,39	33,30	34,13	137M	13.014
18/11/2019	0,97%	0,32	33,28	33,20	32,90	33,63	158M	14.668
14/11/2019	0,21%	0,07	32,96	32,98	32,53	33,20	214M	26.714
13/11/2019	-0,93%	-0,31	32,89	33,13	32,71	33,65	265M	15.191
12/11/2019	-4,24%	-1,47	33,20	34,87	33,12	35,10	367M	28.408
11/11/2019	0,64%	0,22	34,67	34,35	34,07	35,08	156M	14.728
08/11/2019	-4,20%	-1,51	34,45	35,60	34,15	35,88	438M	32.019
07/11/2019	1,24%	0,44	35,96	35,73	35,22	35,97	196M	14.922
06/11/2019	-2,87%	-1,05	35,52	36,65	35,35	36,77	209M	18.266
05/11/2019	0,74%	0,27	36,57	36,50	35,80	36,69	229M	12.827
04/11/2019	3,12%	1,10	36,30	35,40	35,04	36,59	198M	18.022
01/11/2019	-0,87%	-0,31	35,20	35,50	34,85	35,68	210M	16.374
31/10/2019	-0,42%	-0,15	35,51	35,57	34,91	35,61	132M	10.986
30/10/2019	-0,11%	-0,04	35,66	35,90	35,15	35,91	168M	15.194
29/10/2019	0,28%	0,10	35,70	35,88	35,61	36,29	171M	15.591
28/10/2019	-2,65%	-0,97	35,60	36,70	35,51	36,70	242M	19.158
25/10/2019	-1,72%	-0,64	36,57	37,26	36,23	37,37	158M	11.444
24/10/2019	1,11%	0,41	37,21	36,90	36,36	37,24	181M	17.813
23/10/2019	-1,95%	-0,73	36,80	37,60	36,55	37,79	246M	21.610
22/10/2019	-0,58%	-0,22	37,53	37,74	37,43	38,78	224M	20.281

21/10/2019	4,43%	1,60	37,75	36,30	36,30	37,75	192M	15.896
18/10/2019	0,61%	0,22	36,15	36,00	35,10	36,20	212M	17.049
17/10/2019	-0,96%	-0,35	35,93	36,50	35,76	36,78	140M	12.059
16/10/2019	0,81%	0,29	36,28	35,78	35,78	36,63	190M	16.151
15/10/2019	-1,07%	-0,39	35,99	36,59	35,74	36,89	206M	17.408
14/10/2019	-1,94%	-0,72	36,38	37,30	36,35	37,74	158M	12.178
11/10/2019	0,65%	0,24	37,10	36,80	36,35	37,30	160M	13.711
10/10/2019	0,71%	0,26	36,86	36,74	36,21	37,19	148M	13.185
09/10/2019	-1,64%	-0,61	36,60	36,94	36,35	37,00	150M	13.837
08/10/2019	1,28%	0,47	37,21	36,56	36,56	37,91	191M	15.397
07/10/2019	-1,71%	-0,64	36,74	37,20	36,56	37,83	118M	12.640
04/10/2019	2,38%	0,87	37,38	36,69	36,02	37,62	179M	16.128
03/10/2019	-2,74%	-1,03	36,51	37,69	36,41	37,88	203M	19.081
02/10/2019	-1,18%	-0,45	37,54	37,78	37,09	37,82	238M	20.345
01/10/2019	-0,55%	-0,21	37,99	37,65	37,50	38,23	241M	19.239
30/09/2019	-1,29%	-0,50	38,20	38,62	37,88	38,75	253M	24.895
27/09/2019	-3,06%	-1,22	38,70	39,60	38,40	39,60	197M	15.050
26/09/2019	-1,43%	-0,58	39,92	40,70	38,95	40,70	423M	22.581
25/09/2019	1,66%	0,66	40,50	39,90	39,62	41,06	300M	19.878
24/09/2019	2,81%	1,09	39,84	38,95	38,85	40,47	429M	31.461
23/09/2019	0,73%	0,28	38,75	38,38	38,19	38,94	123M	12.736
20/09/2019	1,99%	0,75	38,47	37,97	37,74	38,48	311M	19.333
19/09/2019	-1,75%	-0,67	37,72	38,65	37,72	38,80	170M	19.126
18/09/2019	0,60%	0,23	38,39	38,00	37,92	39,05	248M	19.159
17/09/2019	0,16%	0,06	38,16	37,90	37,60	38,24	142M	13.888
16/09/2019	0,26%	0,10	38,10	38,43	37,41	38,46	192M	16.869

13/09/2019	-0,08%	-0,03	38,00	38,08	37,53	38,32	211M	18.320
12/09/2019	-1,09%	-0,42	38,03	38,73	37,82	38,84	145M	12.100
11/09/2019	1,45%	0,55	38,45	37,97	37,90	38,67	284M	19.663
10/09/2019	2,57%	0,95	37,90	37,30	36,27	38,25	337M	26.375
09/09/2019	-1,15%	-0,43	36,95	38,06	36,62	38,66	404M	29.163
06/09/2019	-1,79%	-0,68	37,38	38,20	36,91	38,43	148M	12.493
05/09/2019	0,45%	0,17	38,06	38,11	37,65	38,47	146M	13.231
04/09/2019	0,45%	0,17	37,89	38,30	37,80	38,60	181M	14.467
03/09/2019	-1,80%	-0,69	37,72	38,39	37,52	38,59	134M	11.177
02/09/2019	0,71%	0,27	38,41	38,14	37,96	38,87	114M	11.898
30/08/2019	-1,88%	-0,73	38,14	39,06	37,56	39,50	305M	23.422
29/08/2019	-0,56%	-0,22	38,87	39,20	38,38	39,39	192M	18.801
28/08/2019	2,84%	1,08	39,09	37,80	37,41	39,09	200M	17.635
27/08/2019	0,34%	0,13	38,01	37,96	37,37	38,35	144M	11.982
26/08/2019	-1,84%	-0,71	37,88	39,00	37,61	39,27	123M	13.263
23/08/2019	-2,45%	-0,97	38,59	39,15	37,88	39,43	295M	24.166
22/08/2019	3,13%	1,20	39,56	38,50	38,50	40,21	434M	31.645
21/08/2019	1,24%	0,47	38,36	37,99	36,86	38,45	270M	21.995
20/08/2019	-0,97%	-0,37	37,89	38,30	37,59	38,38	144M	14.257
19/08/2019	-0,80%	-0,31	38,26	38,90	37,86	39,23	171M	15.336
16/08/2019	1,07%	0,41	38,57	38,49	38,30	39,18	274M	27.916
15/08/2019	0,42%	0,16	38,16	38,36	37,59	38,93	216M	17.999
14/08/2019	-2,56%	-1,00	38,00	38,99	37,84	39,26	197M	24.815
13/08/2019	0,96%	0,37	39,00	38,66	38,43	39,30	337M	26.610
12/08/2019	-	-	38,63	37,52	37,21	38,84	310M	24.749

Date,Open,High,Low,Close,Volume
21-Feb-20,30.26,30.71,30.14,30.36,110021156
20-Feb-20,31.24,31.36,30.42,30.68,123290559
19-Feb-20,30.70,31.39,30.54,31.16,146891788
18-Feb-20,31.00,31.00,30.24,30.85,101754389
17-Feb-20,31.00,31.34,30.80,31.00,85941190
14-Feb-20,31.26,31.26,30.68,30.90,116243574
13-Feb-20,30.99,31.44,30.72,31.33,117555563
12-Feb-20,31.00,31.85,30.96,31.25,218610873
11-Feb-20,31.03,31.46,30.70,30.90,157691091
10-Feb-20,31.48,31.48,30.57,30.84,223395033
07-Feb-20,31.50,31.80,30.89,31.54,158387610
06-Feb-20,32.30,32.63,31.85,31.85,157102889
05-Feb-20,32.85,32.91,31.78,32.07,157629044
04-Feb-20,32.30,32.75,31.94,32.18,226459306
03-Feb-20,30.75,32.38,30.75,31.57,310057574
31-Jan-20,30.21,31.00,29.95,30.55,238900883
30-Jan-20,30.54,30.80,30.03,30.60,305348302
29-Jan-20,31.50,31.89,30.58,31.10,234793384
28-Jan-20,32.30,32.40,31.32,31.36,380539323
27-Jan-20,33.20,33.20,31.51,31.78,350300986
24-Jan-20,34.92,34.92,33.62,33.83,239712518
23-Jan-20,35.61,35.62,34.45,34.84,171695036
22-Jan-20,35.40,35.70,34.28,35.60,165969283
21-Jan-20,35.89,36.34,35.26,35.43,198498736
20-Jan-20,35.75,36.05,35.55,36.05,61105471
17-Jan-20,36.00,36.16,35.53,35.75,115996608
16-Jan-20,36.68,36.94,35.46,35.87,172425371
15-Jan-20,36.60,36.88,36.10,36.47,126947311
14-Jan-20,36.76,37.12,36.06,36.55,122250281
13-Jan-20,36.36,36.78,36.35,36.70,142984298
10-Jan-20,36.85,37.23,36.18,36.34,175767476
09-Jan-20,36.68,37.09,36.61,36.84,190436180
08-Jan-20,35.34,36.68,35.01,36.51,249624847
07-Jan-20,35.56,35.75,35.01,35.16,133219939
06-Jan-20,35.75,35.95,35.20,35.57,133416323
03-Jan-20,35.25,35.98,35.12,35.94,165339158
02-Jan-20,35.34,35.98,35.16,35.88,114929389
30-Dec-19,35.22,35.50,35.07,35.20,72838914
27-Dec-19,35.34,35.54,34.87,35.24,87772764
26-Dec-19,34.54,35.25,34.50,35.18,86422325
23-Dec-19,34.83,34.99,34.31,34.53,83421346
20-Dec-19,34.38,34.81,34.22,34.81,166888943
19-Dec-19,34.34,34.49,33.80,34.37,124144355
18-Dec-19,33.65,34.60,33.38,34.33,303020068
17-Dec-19,34.81,34.99,33.21,33.63,320808440
16-Dec-19,34.30,34.86,34.16,34.74,218932539
13-Dec-19,35.57,35.80,33.92,33.95,296234005
12-Dec-19,36.23,36.39,35.51,35.51,215427824
11-Dec-19,36.90,36.97,35.81,35.88,179512098
10-Dec-19,36.90,37.00,36.44,36.80,98473862
09-Dec-19,36.95,37.34,36.56,36.85,161831564
06-Dec-19,36.49,37.22,36.35,36.90,164619736
05-Dec-19,36.40,36.49,36.23,36.30,102581836
04-Dec-19,35.84,36.68,35.79,36.40,233659001
03-Dec-19,36.51,36.61,35.67,35.80,173248216
02-Dec-19,36.55,36.93,36.24,36.42,126941680
29-Nov-19,36.33,37.22,36.15,36.60,247794989
28-Nov-19,36.50,36.97,35.50,36.20,136070210
27-Nov-19,36.80,36.83,36.01,36.62,116496320
26-Nov-19,36.12,36.80,36.12,36.80,370377957
25-Nov-19,34.10,36.19,33.91,36.11,284634613
22-Nov-19,33.61,34.25,33.31,34.09,173255341
21-Nov-19,33.70,33.85,33.10,33.68,169960448
19-Nov-19,33.39,34.13,33.30,33.56,136730020
18-Nov-19,33.20,33.63,32.90,33.28,158323070
14-Nov-19,32.98,33.20,32.53,32.96,214413926
13-Nov-19,33.13,33.65,32.71,32.89,264564628
12-Nov-19,34.87,35.10,33.12,33.20,366717342
11-Nov-19,34.35,35.08,34.07,34.67,155599168
08-Nov-19,35.60,35.88,34.15,34.45,438108426
07-Nov-19,35.73,35.97,35.22,35.96,195570767
06-Nov-19,36.65,36.77,35.35,35.52,209328290
05-Nov-19,36.50,36.69,35.80,36.57,228828460
04-Nov-19,35.40,36.59,35.04,36.30,197587253
01-Nov-19,35.50,35.68,34.85,35.20,209949887
31-Oct-19,35.57,35.61,34.91,35.51,131618316
30-Oct-19,35.90,35.91,35.15,35.66,167989638
29-Oct-19,35.88,36.29,35.61,35.70,171188605
28-Oct-19,36.70,36.70,35.51,35.60,241728991
25-Oct-19,37.26,37.37,36.23,36.57,158137887
24-Oct-19,36.90,37.24,36.36,37.21,180805888
23-Oct-19,37.60,37.79,36.55,36.80,245618504
22-Oct-19,37.74,38.78,37.43,37.53,223772550
21-Oct-19,36.30,37.75,36.30,37.75,191613074
18-Oct-19,36.00,36.20,35.10,36.15,211617874
17-Oct-19,36.50,36.78,35.76,35.93,139985169
16-Oct-19,35.78,36.63,35.78,36.28,190423861
15-Oct-19,36.59,36.89,35.74,35.99,205680027
14-Oct-19,37.30,37.74,36.35,36.38,158338766
11-Oct-19,36.80,37.30,36.35,37.10,160362953
10-Oct-19,36.74,37.19,36.21,36.86,147701188
09-Oct-19,36.94,37.00,36.35,36.60,150053931
08-Oct-19,36.56,37.91,36.56,37.21,190994987
07-Oct-19,37.20,37.83,36.56,36.74,118398274
04-Oct-19,36.69,37.62,36.02,37.38,179322974
03-Oct-19,37.69,37.88,36.41,36.51,203415701
02-Oct-19,37.78,37.82,37.09,37.54,237683488
01-Oct-19,37.65,38.23,37.50,37.99,240969793
30-Sep-19,38.62,38.75,37.88,38.20,252539899
27-Sep-19,39.60,39.60,38.40,38.70,197233526
26-Sep-19,40.70,40.70,38.95,39.92,422704117
25-Sep-19,39.90,41.06,39.62,40.50,299767722
24-Sep-19,38.95,40.47,38.85,39.84,428709459
23-Sep-19,38.38,38.94,38.19,38.75,123191986
20-Sep-19,37.97,38.48,37.74,38.47,311324701
19-Sep-19,38.65,38.80,37.72,37.72,169790412
18-Sep-19,38.00,39.05,37.92,38.39,247721853
17-Sep-19,37.90,38.24,37.60,38.16,142151638
16-Sep-19,38.43,38.46,37.41,38.10,191543748
13-Sep-19,38.08,38.32,37.53,38.00,211187418
12-Sep-19,38.73,38.84,37.82,38.03,144707165
11-Sep-19,37.97,38.67,37.90,38.45,283885295
10-Sep-19,37.30,38.25,36.27,37.90,336744522
09-Sep-19,38.06,38.66,36.62,36.95,403927809
06-Sep-19,38.20,38.43,36.91,37.38,148264067
05-Sep-19,38.11,38.47,37.65,38.06,145602406
04-Sep-19,38.30,38.60,37.80,37.89,180537218
03-Sep-19,38.39,38.59,37.52,37.72,134042591
02-Sep-19,38.14,38.87,37.96,38.41,114315907
30-Aug-19,39.06,39.50,37.56,38.14,304803559
29-Aug-19,39.20,39.39,38.38,38.87,191639632
28-Aug-19,37.80,39.09,37.41,39.09,199577410
27-Aug-19,37.96,38.35,37.37,38.01,144344568
26-Aug-19,39.00,39.27,37.61,37.88,122903605
23-Aug-19,39.15,39.43,37.88,38.59,294508936
22-Aug-19,38.50,40.21,38.50,39.56,433564534
21-Aug-19,37.99,38.45,36.86,38.36,269800569
20-Aug-19,38.30,38.38,37.59,37.89,144237820
19-Aug-19,38.90,39.23,37.86,38.26,171230405
16-Aug-19,38.49,39.18,38.30,38.57,273655595
15-Aug-19,38.36,38.93,37.59,38.16,215804925
14-Aug-19,38.99,39.26,37.84,38.00,196699548
13-Aug-19,38.66,39.30,38.43,39.00,336804623
12-Aug-19,37.52,38.84,37.21,38.63,310474380

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRFS3