papéis
login
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
09/04/2021-1,60%-0,3924,0024,2923,9424,46108M14.691
08/04/20210,49%0,1224,3924,2924,1524,5893M15.021
07/04/2021-0,74%-0,1824,2724,4424,0424,69148M14.008
06/04/2021-1,13%-0,2824,4524,7024,2924,81117M13.802
05/04/20210,73%0,1824,7324,8524,6125,22124M16.770
01/04/2021-2,66%-0,6724,5525,2424,5025,32155M21.023
31/03/2021-0,63%-0,1625,2225,0724,7825,47162M20.131
30/03/20212,26%0,5625,3824,6724,6425,48143M19.679
29/03/20211,76%0,4324,8224,4524,2524,8396M16.274
26/03/20210,45%0,1124,3924,3424,0424,75126M15.545
25/03/20211,04%0,2524,2824,0023,6824,40126M14.748
24/03/2021-1,35%-0,3324,0324,3523,7624,99205M29.257
23/03/2021-4,17%-1,0624,3625,3524,3025,54207M27.179
22/03/2021-0,78%-0,2025,4225,4125,0525,77106M15.556
19/03/20213,43%0,8525,6224,9024,8425,80211M21.160
18/03/2021-0,40%-0,1024,7724,5124,3925,22110M18.157
17/03/20211,72%0,4224,8724,5024,2325,10123M20.843
16/03/2021-1,09%-0,2724,4524,5124,2824,93106M15.652
15/03/2021-1,20%-0,3024,7225,0524,4525,34181M19.734
12/03/20210,48%0,1225,0224,5124,1925,39239M29.698
11/03/20213,06%0,7424,9024,3723,7325,04267M26.227
10/03/2021-1,99%-0,4924,1624,7923,4124,92270M33.007
09/03/20215,98%1,3924,6523,3023,2724,68356M35.385
08/03/2021-1,32%-0,3123,2623,0823,0124,02217M28.641
05/03/20213,70%0,8423,5722,6122,5224,31374M42.461
04/03/20214,70%1,0222,7321,7621,7623,06232M28.520
03/03/20210,56%0,1221,7121,4420,9121,96253M34.715
02/03/2021-0,51%-0,1121,5921,4520,8322,01307M37.020
01/03/20210,28%0,0621,7022,1020,8522,18314M39.181
26/02/2021-7,16%-1,6721,6423,6421,6423,75433M43.514
25/02/2021-2,10%-0,5023,3123,8523,0624,73327M34.756
24/02/20213,12%0,7223,8123,1322,8024,00265M26.030
23/02/20217,40%1,5923,0922,0821,9023,23293M35.316
22/02/2021-4,27%-0,9621,5021,9021,5022,25201M30.630
19/02/2021-0,62%-0,1422,4622,5522,4522,92110M15.622
18/02/2021-2,80%-0,6522,6023,2522,5823,35159M21.317
17/02/2021-0,21%-0,0523,2523,2422,8123,73161M16.203
12/02/20211,39%0,3223,3022,9722,7823,3297M11.676
11/02/2021-0,39%-0,0922,9823,1322,7223,46129M16.489
10/02/2021-1,16%-0,2723,0723,4322,9023,59131M16.789
09/02/20211,04%0,2423,3422,9622,9623,69188M18.009
08/02/20213,08%0,6923,1022,4322,4323,47255M27.530
05/02/20210,09%0,0222,4122,4022,3222,77100M11.986
04/02/2021-0,80%-0,1822,3922,6122,2422,70129M16.335
03/02/20213,06%0,6722,5722,0421,8622,79227M26.402
02/02/20214,04%0,8521,9021,3021,2021,99214M32.200
01/02/2021-0,80%-0,1721,0521,5020,8621,50140M22.045
29/01/2021-1,99%-0,4321,2221,5221,2222,24233M27.628
28/01/20213,19%0,6721,6520,9220,7721,78211M22.795
27/01/20212,79%0,5720,9820,3820,2421,33212M26.444
26/01/2021-1,35%-0,2820,4120,6320,3720,79193M26.828
22/01/20213,19%0,6420,6919,8519,6320,72194M22.344
21/01/2021-1,76%-0,3620,0520,4219,8620,56180M22.156
20/01/20210,00%0,0020,4120,5120,0620,70131M14.583
19/01/20210,10%0,0220,4120,5120,2520,57173M24.294
18/01/2021-1,78%-0,3720,3920,8720,3820,98111M17.703
15/01/2021-1,61%-0,3420,7621,0020,6221,27199M26.391
14/01/2021-0,66%-0,1421,1021,3921,1021,54144M20.487
13/01/2021-0,56%-0,1221,2421,4020,9321,56256M30.296
12/01/2021-0,79%-0,1721,3621,6521,3122,29290M31.586
11/01/2021-2,05%-0,4521,5321,7421,4221,86214M29.112
08/01/20210,23%0,0521,9821,9221,7022,28155M19.100
07/01/20213,44%0,7321,9321,2521,1522,03268M26.324
06/01/2021-0,52%-0,1121,2021,3121,1421,58189M23.101
05/01/2021-0,79%-0,1721,3121,4321,0321,46137M19.461
04/01/2021-2,54%-0,5621,4822,2021,2822,35273M31.925
30/12/2020-2,04%-0,4622,0422,5921,9722,65127M14.409
29/12/20200,22%0,0522,5022,5922,2622,74113M17.924
28/12/20200,27%0,0622,4522,4822,1722,67126M17.314
23/12/20200,77%0,1722,3922,2222,0122,56150M23.796
22/12/20201,88%0,4122,2221,8321,8322,57359M12.806
21/12/2020-1,18%-0,2621,8121,6921,2822,28161M17.213
18/12/20201,05%0,2322,0721,8721,6922,64240M25.046
17/12/2020-1,36%-0,3021,8422,1621,6522,19181M18.533
16/12/20201,56%0,3422,1421,8321,8122,35228M33.549
15/12/2020-0,09%-0,0221,8021,8321,4521,84186M23.405
14/12/2020-0,95%-0,2121,8222,1521,6922,20133M17.400
11/12/2020-0,36%-0,0822,0321,9921,5522,25195M26.250
10/12/2020-2,51%-0,5722,1122,7422,0422,87250M28.622
09/12/2020-1,95%-0,4522,6823,5122,5823,70342M35.983
08/12/20208,69%1,8523,1322,0021,7023,921.014M74.174
07/12/20200,38%0,0821,2821,1920,7721,72228M26.213
04/12/2020-1,40%-0,3021,2021,7021,1921,96240M21.497
03/12/20200,47%0,1021,5021,4020,5921,75282M31.853
02/12/2020-1,11%-0,2421,4021,7821,2921,86194M19.054
01/12/2020-1,77%-0,3921,6422,1721,3922,20231M25.529
30/11/20200,64%0,1422,0321,8721,7422,19183M20.628
27/11/2020-0,27%-0,0621,8922,0821,8322,2895M13.932
26/11/2020-1,57%-0,3521,9522,2821,9122,55107M9.782
25/11/2020-0,31%-0,0722,3022,2622,1222,69184M27.269
24/11/20201,54%0,3422,3722,0521,7222,45183M24.847
23/11/20205,91%1,2322,0321,0020,8822,20321M38.662
20/11/20200,05%0,0120,8020,7520,5620,9893M11.928
19/11/2020-2,49%-0,5320,7921,4220,5321,59190M27.234
18/11/20203,09%0,6421,3220,7620,7321,66315M32.481
17/11/20203,50%0,7020,6819,8719,8220,97194M26.276
16/11/20200,96%0,1919,9819,9719,5620,12210M29.116
13/11/20202,91%0,5619,7919,3019,2519,91146M17.393
12/11/2020-0,26%-0,0519,2319,2819,1219,90195M25.598
11/11/2020-1,63%-0,3219,2819,5919,1519,88175M22.537
10/11/20205,95%1,1019,6019,0818,8619,99521M54.458
09/11/20203,93%0,7018,5018,2018,0618,80224M32.135
06/11/20200,51%0,0917,8017,5517,4517,8594M16.418
05/11/20202,73%0,4717,7117,5417,0417,88136M18.735
04/11/20200,94%0,1617,2417,3117,0717,6377M12.596
03/11/20201,79%0,3017,0817,0416,6617,32163M24.523
30/10/2020-0,83%-0,1416,7816,8416,6117,40179M25.395
29/10/2020-0,47%-0,0816,9216,9116,4417,03152M24.487
28/10/2020-2,47%-0,4317,0017,1816,7617,32153M18.778
27/10/2020-2,84%-0,5117,4318,0017,4318,00207M24.225
26/10/2020-2,61%-0,4817,9418,4217,8118,51304M28.887
23/10/2020-2,13%-0,4018,4218,8018,3118,81137M14.268
22/10/20203,07%0,5618,8218,2618,1318,92189M24.287
21/10/2020-1,72%-0,3218,2618,5518,2618,65120M16.581
20/10/20202,37%0,4318,5818,5018,1218,66134M18.590
19/10/2020-3,10%-0,5818,1518,8918,1218,91128M19.069
16/10/20200,86%0,1618,7318,6318,4619,08170M22.183
15/10/2020-0,32%-0,0618,5718,3018,2218,87178M26.407
14/10/20202,99%0,5418,6318,2318,2019,00242M27.430
13/10/20203,67%0,6418,0917,5117,4918,25161M19.985
09/10/2020-2,68%-0,4817,4517,9517,4217,98166M24.049
08/10/20201,30%0,2317,9317,8017,6018,08105M17.887
07/10/2020-1,17%-0,2117,7017,9817,5918,07135M21.837
06/10/2020-0,61%-0,1117,9118,1817,8318,37142M18.754
05/10/2020-0,11%-0,0218,0218,1217,9218,22110M14.583
02/10/2020-2,54%-0,4718,0418,3418,0418,66106M14.902
01/10/20200,71%0,1318,5118,4017,9518,55153M26.603
30/09/20200,93%0,1718,3818,4518,0318,53153M18.896
29/09/2020-2,72%-0,5118,2118,7418,1319,13154M18.172
28/09/2020-4,44%-0,8718,7219,7418,5519,80253M35.884
25/09/2020-1,16%-0,2319,5919,7819,3019,82114M16.263
24/09/20200,10%0,0219,8219,8719,4520,12121M19.605
23/09/2020-2,85%-0,5819,8020,4519,7920,51175M27.022
22/09/2020--20,3820,4620,3320,8083M13.709


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito