ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20191,99%0,5528,2327,8027,3528,62511M45.326
16/04/20196,26%1,6327,6826,1526,1528,10547M38.475
15/04/20191,64%0,4226,0525,6125,3026,44262M26.056
12/04/20191,71%0,4325,6324,9024,7525,79249M26.041
11/04/20190,88%0,2225,2024,9924,6225,23181M17.575
10/04/20192,08%0,5124,9824,4824,2025,05313M26.954
09/04/20191,62%0,3924,4723,8523,7324,47179M18.651
08/04/20191,09%0,2624,0823,9023,5824,13119M12.066
05/04/20191,10%0,2623,8223,5723,3924,07129M16.244
04/04/20192,43%0,5623,5623,0022,9623,58120M15.492
03/04/20190,22%0,0523,0023,2022,7623,4593M11.706
02/04/2019-0,22%-0,0522,9522,6122,6023,3085M10.259
01/04/20191,55%0,3523,0022,9022,8823,33113M13.749
29/03/20190,22%0,0522,6522,6522,3323,05247M23.173
28/03/20193,01%0,6622,6021,7921,7022,80147M23.274
27/03/2019-1,79%-0,4021,9422,0621,6122,27144M23.581
26/03/20192,24%0,4922,3422,0921,7322,56172M20.561
25/03/2019-1,58%-0,3521,8522,1921,6722,20120M14.122
22/03/2019-2,20%-0,5022,2022,0521,9022,76171M24.066
21/03/2019-1,09%-0,2522,7022,8522,2523,07131M21.507
20/03/2019-0,48%-0,1122,9522,9022,6223,22142M18.140
19/03/2019-0,99%-0,2323,0623,2522,7923,50171M19.001
18/03/20194,82%1,0723,2922,5821,9023,29279M23.961
15/03/20197,08%1,4722,2220,7420,6422,48421M38.076
14/03/20192,22%0,4520,7520,4020,4020,75214M27.986
13/03/20191,25%0,2520,3020,2520,1020,49142M26.239
12/03/2019-1,38%-0,2820,0520,3420,0020,61159M18.313
11/03/20192,37%0,4720,3320,0519,9420,43137M18.741
08/03/20191,90%0,3719,8619,6019,3320,08183M20.775
07/03/2019-1,07%-0,2119,4919,7919,4919,98130M17.147
06/03/2019-4,00%-0,8219,7020,1519,7020,21120M14.401
01/03/2019-0,24%-0,0520,5220,7420,3821,00114M18.564
28/02/2019-4,77%-1,0320,5721,7520,3122,20411M33.486
27/02/2019-1,28%-0,2821,6021,8821,5822,0085M9.841
26/02/2019-1,62%-0,3621,8822,1521,8122,3192M10.570
25/02/2019-0,22%-0,0522,2422,4022,0622,5793M11.181
22/02/20191,00%0,2222,2922,2021,9422,2982M12.731
21/02/2019-2,60%-0,5922,0722,5122,0522,7194M13.566
20/02/20192,26%0,5022,6622,3622,2122,74171M23.966
19/02/2019-0,45%-0,1022,1622,3722,1622,49153M16.128
18/02/2019-1,77%-0,4022,2622,6622,0322,74116M12.772
15/02/2019-0,70%-0,1622,6623,0422,5923,34149M17.463
14/02/20191,20%0,2722,8222,6922,2122,95140M15.439
13/02/2019-3,22%-0,7522,5522,8622,4523,18315M27.214
12/02/20190,78%0,1823,3023,2523,2223,4586M10.147
11/02/2019-1,62%-0,3823,1223,5023,0023,50131M14.151
08/02/20191,25%0,2923,5023,2122,9523,67137M14.397
07/02/2019-4,01%-0,9723,2123,3522,7223,55436M36.526
06/02/2019-4,20%-1,0624,1825,1524,1325,15192M27.903
05/02/20196,50%1,5425,2424,0123,9125,33400M36.117
04/02/2019-0,80%-0,1923,7023,9523,6724,19130M16.834
01/02/20191,49%0,3523,8923,6923,5924,11100M10.385
31/01/2019-0,59%-0,1423,5423,8623,5424,30131M14.934
30/01/2019-0,71%-0,1723,6824,0123,4224,20187M21.013
29/01/2019-2,45%-0,6023,8524,5023,8524,86140M17.344
28/01/20191,07%0,2624,4523,9923,7224,51112M15.566
24/01/20191,85%0,4424,1923,7423,6524,19119M15.849
23/01/20192,11%0,4923,7523,5123,4223,97176M19.154
22/01/2019-5,02%-1,2323,2624,6623,1924,86333M29.267
21/01/20191,83%0,4424,4924,0523,4024,66146M13.307
18/01/20191,65%0,3924,0523,6523,3724,28249M24.237
17/01/20196,48%1,4423,6622,3022,3023,76236M27.016
16/01/2019-0,94%-0,2122,2222,4222,2022,50110M12.364
15/01/2019-1,06%-0,2422,4322,6822,2622,97113M10.615
14/01/2019-1,22%-0,2822,6722,9022,6123,28134M12.719
11/01/2019-2,13%-0,5022,9523,2222,5823,45222M22.473
10/01/2019-0,42%-0,1023,4523,4322,9723,66151M18.191
09/01/20192,70%0,6223,5523,0422,8123,58180M25.659
08/01/20196,21%1,3422,9321,6021,6022,99194M21.843
07/01/20190,65%0,1421,5921,5221,2421,7570M9.753
04/01/2019-0,19%-0,0421,4521,6420,9121,79171M20.697
03/01/2019-3,98%-0,8921,4922,4521,3222,76180M23.676
02/01/20192,05%0,4522,3821,9521,8522,69103M19.635
28/12/20181,39%0,3021,9321,8521,7422,1884M10.527
27/12/2018-1,23%-0,2721,6321,7921,5522,0056M10.697
26/12/2018-0,77%-0,1721,9021,8121,5022,2070M11.022
21/12/2018-1,91%-0,4322,0722,5221,8222,64123M10.866
20/12/2018-1,10%-0,2522,5022,8022,1323,0585M11.797
19/12/2018-2,36%-0,5522,7523,4722,7523,58111M11.953
18/12/20181,30%0,3023,3023,2023,0823,48125M14.279
17/12/20180,00%0,0023,0023,1822,7323,38146M15.233
14/12/20181,41%0,3223,0022,5022,3923,35147M17.636
13/12/20182,21%0,4922,6822,2522,1122,79107M16.105
12/12/20183,21%0,6922,1921,7021,3222,26109M17.471
11/12/2018-1,10%-0,2421,5022,1121,2822,2094M14.597
10/12/2018-4,65%-1,0621,7422,7821,7422,9097M13.656
07/12/2018-1,21%-0,2822,8023,1122,7023,27102M13.525
06/12/2018-1,16%-0,2723,0823,0122,6023,54150M20.390
05/12/20184,24%0,9523,3522,6122,2223,36129M16.084
04/12/2018-0,67%-0,1522,4022,7022,2022,98149M21.858
03/12/20181,71%0,3822,5522,6022,4923,06622M23.391
30/11/2018-1,47%-0,3322,1722,5022,0922,75150M16.206
29/11/20181,90%0,4222,5022,0021,8222,5088M10.529
28/11/20180,09%0,0222,0822,0021,8122,40125M18.316
27/11/20181,19%0,2622,0621,8221,7422,29129M16.530
26/11/20180,74%0,1621,8021,8021,6222,28143M21.559
23/11/2018-3,82%-0,8621,6422,3921,6222,48155M21.431
22/11/20186,38%1,3522,5021,1821,1622,55189M24.486
21/11/20184,91%0,9921,1519,8619,7521,34177M23.757
19/11/2018-0,69%-0,1420,1620,3019,9020,3276M11.710
16/11/20181,05%0,2120,3020,2019,7020,3876M13.893


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar