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
11/06/2021	3,94%	1,10	29,05	30,40	28,14	31,98	545M	51.097
10/06/2021	1,78%	0,49	27,95	27,68	27,26	28,10	182M	19.632
09/06/2021	-1,26%	-0,35	27,46	27,98	27,37	28,03	154M	19.733
08/06/2021	-2,46%	-0,70	27,81	28,35	27,35	28,59	252M	25.025
07/06/2021	-0,49%	-0,14	28,51	28,59	28,19	29,32	245M	24.289
04/06/2021	-2,48%	-0,73	28,65	29,00	27,70	29,00	483M	49.622
02/06/2021	4,11%	1,16	29,38	28,08	27,95	30,15	1.549M	52.559
01/06/2021	9,55%	2,46	28,22	25,99	25,63	28,84	1.514M	35.512
31/05/2021	0,04%	0,01	25,76	25,69	25,46	25,90	102M	10.059
28/05/2021	-0,54%	-0,14	25,75	25,82	25,21	25,84	210M	25.331
27/05/2021	1,29%	0,33	25,89	25,63	25,50	26,45	436M	36.680

26/05/2021	-1,16%	-0,30	25,56	26,01	25,11	26,13	334M	31.307
25/05/2021	-1,34%	-0,35	25,86	26,10	25,61	26,78	310M	34.330
24/05/2021	-2,67%	-0,72	26,21	25,88	25,28	26,58	684M	66.025
21/05/2021	16,28%	3,77	26,93	23,29	23,20	27,29	2.077M	89.276
20/05/2021	5,18%	1,14	23,16	22,09	21,50	23,16	507M	41.408
19/05/2021	4,56%	0,96	22,02	20,99	20,85	22,45	616M	57.453
18/05/2021	1,01%	0,21	21,06	20,88	20,32	21,21	334M	30.771
17/05/2021	-0,29%	-0,06	20,85	20,95	20,50	21,00	174M	21.754
14/05/2021	2,20%	0,45	20,91	20,62	20,34	20,99	189M	22.765
13/05/2021	-2,80%	-0,59	20,46	21,14	20,26	21,14	300M	35.218
12/05/2021	-1,54%	-0,33	21,05	21,02	20,94	21,20	179M	26.397
11/05/2021	-0,70%	-0,15	21,38	21,30	20,98	21,46	147M	18.474
10/05/2021	1,99%	0,42	21,53	21,11	20,81	21,55	148M	16.720
07/05/2021	0,43%	0,09	21,11	20,85	20,55	21,11	135M	14.961
06/05/2021	0,62%	0,13	21,02	21,09	20,86	21,50	237M	27.448
05/05/2021	1,95%	0,40	20,89	20,63	20,44	21,02	160M	18.575
04/05/2021	-0,39%	-0,08	20,49	20,69	20,34	21,05	158M	25.808
03/05/2021	-1,06%	-0,22	20,57	20,80	20,26	20,88	219M	26.637
30/04/2021	-2,12%	-0,45	20,79	21,28	20,79	21,28	172M	23.014
29/04/2021	-0,98%	-0,21	21,24	21,70	21,23	21,72	123M	16.008
28/04/2021	-2,41%	-0,53	21,45	22,25	21,45	22,27	191M	22.706
27/04/2021	-5,91%	-1,38	21,98	23,41	21,93	23,47	347M	37.784
26/04/2021	-1,52%	-0,36	23,36	23,76	23,25	23,80	168M	22.352
23/04/2021	2,02%	0,47	23,72	23,64	23,49	24,10	169M	25.067
22/04/2021	-2,35%	-0,56	23,25	24,12	23,18	24,12	186M	21.480
20/04/2021	-0,25%	-0,06	23,81	23,75	23,67	24,28	139M	16.987
19/04/2021	1,19%	0,28	23,87	23,58	23,30	24,54	212M	30.345
16/04/2021	-2,92%	-0,71	23,59	24,20	23,48	24,29	194M	20.778
15/04/2021	0,12%	0,03	24,30	24,30	23,91	24,53	164M	20.898
14/04/2021	-1,26%	-0,31	24,27	24,60	24,16	24,85	200M	21.607
13/04/2021	0,41%	0,10	24,58	24,50	24,15	24,64	122M	14.553
12/04/2021	2,00%	0,48	24,48	24,23	24,05	24,54	98M	13.191
09/04/2021	-1,60%	-0,39	24,00	24,29	23,94	24,46	108M	14.691
08/04/2021	0,49%	0,12	24,39	24,29	24,15	24,58	93M	15.021
07/04/2021	-0,74%	-0,18	24,27	24,44	24,04	24,69	148M	14.008
06/04/2021	-1,13%	-0,28	24,45	24,70	24,29	24,81	117M	13.802
05/04/2021	0,73%	0,18	24,73	24,85	24,61	25,22	124M	16.770
01/04/2021	-2,66%	-0,67	24,55	25,24	24,50	25,32	155M	21.023
31/03/2021	-0,63%	-0,16	25,22	25,07	24,78	25,47	162M	20.131
30/03/2021	2,26%	0,56	25,38	24,67	24,64	25,48	143M	19.679
29/03/2021	1,76%	0,43	24,82	24,45	24,25	24,83	96M	16.274
26/03/2021	0,45%	0,11	24,39	24,34	24,04	24,75	126M	15.545
25/03/2021	1,04%	0,25	24,28	24,00	23,68	24,40	126M	14.748
24/03/2021	-1,35%	-0,33	24,03	24,35	23,76	24,99	205M	29.257
23/03/2021	-4,17%	-1,06	24,36	25,35	24,30	25,54	207M	27.179
22/03/2021	-0,78%	-0,20	25,42	25,41	25,05	25,77	106M	15.556
19/03/2021	3,43%	0,85	25,62	24,90	24,84	25,80	211M	21.160
18/03/2021	-0,40%	-0,10	24,77	24,51	24,39	25,22	110M	18.157
17/03/2021	1,72%	0,42	24,87	24,50	24,23	25,10	123M	20.843
16/03/2021	-1,09%	-0,27	24,45	24,51	24,28	24,93	106M	15.652
15/03/2021	-1,20%	-0,30	24,72	25,05	24,45	25,34	181M	19.734
12/03/2021	0,48%	0,12	25,02	24,51	24,19	25,39	239M	29.698
11/03/2021	3,06%	0,74	24,90	24,37	23,73	25,04	267M	26.227
10/03/2021	-1,99%	-0,49	24,16	24,79	23,41	24,92	270M	33.007
09/03/2021	5,98%	1,39	24,65	23,30	23,27	24,68	356M	35.385
08/03/2021	-1,32%	-0,31	23,26	23,08	23,01	24,02	217M	28.641
05/03/2021	3,70%	0,84	23,57	22,61	22,52	24,31	374M	42.461
04/03/2021	4,70%	1,02	22,73	21,76	21,76	23,06	232M	28.520
03/03/2021	0,56%	0,12	21,71	21,44	20,91	21,96	253M	34.715
02/03/2021	-0,51%	-0,11	21,59	21,45	20,83	22,01	307M	37.020
01/03/2021	0,28%	0,06	21,70	22,10	20,85	22,18	314M	39.181
26/02/2021	-7,16%	-1,67	21,64	23,64	21,64	23,75	433M	43.514
25/02/2021	-2,10%	-0,50	23,31	23,85	23,06	24,73	327M	34.756
24/02/2021	3,12%	0,72	23,81	23,13	22,80	24,00	265M	26.030
23/02/2021	7,40%	1,59	23,09	22,08	21,90	23,23	293M	35.316
22/02/2021	-4,27%	-0,96	21,50	21,90	21,50	22,25	201M	30.630
19/02/2021	-0,62%	-0,14	22,46	22,55	22,45	22,92	110M	15.622
18/02/2021	-2,80%	-0,65	22,60	23,25	22,58	23,35	159M	21.317
17/02/2021	-0,21%	-0,05	23,25	23,24	22,81	23,73	161M	16.203
12/02/2021	1,39%	0,32	23,30	22,97	22,78	23,32	97M	11.676
11/02/2021	-0,39%	-0,09	22,98	23,13	22,72	23,46	129M	16.489
10/02/2021	-1,16%	-0,27	23,07	23,43	22,90	23,59	131M	16.789
09/02/2021	1,04%	0,24	23,34	22,96	22,96	23,69	188M	18.009
08/02/2021	3,08%	0,69	23,10	22,43	22,43	23,47	255M	27.530
05/02/2021	0,09%	0,02	22,41	22,40	22,32	22,77	100M	11.986
04/02/2021	-0,80%	-0,18	22,39	22,61	22,24	22,70	129M	16.335
03/02/2021	3,06%	0,67	22,57	22,04	21,86	22,79	227M	26.402
02/02/2021	4,04%	0,85	21,90	21,30	21,20	21,99	214M	32.200
01/02/2021	-0,80%	-0,17	21,05	21,50	20,86	21,50	140M	22.045
29/01/2021	-1,99%	-0,43	21,22	21,52	21,22	22,24	233M	27.628
28/01/2021	3,19%	0,67	21,65	20,92	20,77	21,78	211M	22.795
27/01/2021	2,79%	0,57	20,98	20,38	20,24	21,33	212M	26.444
26/01/2021	-1,35%	-0,28	20,41	20,63	20,37	20,79	193M	26.828
22/01/2021	3,19%	0,64	20,69	19,85	19,63	20,72	194M	22.344
21/01/2021	-1,76%	-0,36	20,05	20,42	19,86	20,56	180M	22.156
20/01/2021	0,00%	0,00	20,41	20,51	20,06	20,70	131M	14.583
19/01/2021	0,10%	0,02	20,41	20,51	20,25	20,57	173M	24.294
18/01/2021	-1,78%	-0,37	20,39	20,87	20,38	20,98	111M	17.703
15/01/2021	-1,61%	-0,34	20,76	21,00	20,62	21,27	199M	26.391
14/01/2021	-0,66%	-0,14	21,10	21,39	21,10	21,54	144M	20.487
13/01/2021	-0,56%	-0,12	21,24	21,40	20,93	21,56	256M	30.296
12/01/2021	-0,79%	-0,17	21,36	21,65	21,31	22,29	290M	31.586
11/01/2021	-2,05%	-0,45	21,53	21,74	21,42	21,86	214M	29.112
08/01/2021	0,23%	0,05	21,98	21,92	21,70	22,28	155M	19.100
07/01/2021	3,44%	0,73	21,93	21,25	21,15	22,03	268M	26.324
06/01/2021	-0,52%	-0,11	21,20	21,31	21,14	21,58	189M	23.101
05/01/2021	-0,79%	-0,17	21,31	21,43	21,03	21,46	137M	19.461
04/01/2021	-2,54%	-0,56	21,48	22,20	21,28	22,35	273M	31.925
30/12/2020	-2,04%	-0,46	22,04	22,59	21,97	22,65	127M	14.409
29/12/2020	0,22%	0,05	22,50	22,59	22,26	22,74	113M	17.924
28/12/2020	0,27%	0,06	22,45	22,48	22,17	22,67	126M	17.314
23/12/2020	0,77%	0,17	22,39	22,22	22,01	22,56	150M	23.796
22/12/2020	1,88%	0,41	22,22	21,83	21,83	22,57	359M	12.806
21/12/2020	-1,18%	-0,26	21,81	21,69	21,28	22,28	161M	17.213
18/12/2020	1,05%	0,23	22,07	21,87	21,69	22,64	240M	25.046
17/12/2020	-1,36%	-0,30	21,84	22,16	21,65	22,19	181M	18.533
16/12/2020	1,56%	0,34	22,14	21,83	21,81	22,35	228M	33.549
15/12/2020	-0,09%	-0,02	21,80	21,83	21,45	21,84	186M	23.405
14/12/2020	-0,95%	-0,21	21,82	22,15	21,69	22,20	133M	17.400
11/12/2020	-0,36%	-0,08	22,03	21,99	21,55	22,25	195M	26.250
10/12/2020	-2,51%	-0,57	22,11	22,74	22,04	22,87	250M	28.622
09/12/2020	-1,95%	-0,45	22,68	23,51	22,58	23,70	342M	35.983
08/12/2020	8,69%	1,85	23,13	22,00	21,70	23,92	1.014M	74.174
07/12/2020	0,38%	0,08	21,28	21,19	20,77	21,72	228M	26.213
04/12/2020	-1,40%	-0,30	21,20	21,70	21,19	21,96	240M	21.497
03/12/2020	0,47%	0,10	21,50	21,40	20,59	21,75	282M	31.853
02/12/2020	-1,11%	-0,24	21,40	21,78	21,29	21,86	194M	19.054
01/12/2020	-1,77%	-0,39	21,64	22,17	21,39	22,20	231M	25.529
30/11/2020	0,64%	0,14	22,03	21,87	21,74	22,19	183M	20.628
27/11/2020	-0,27%	-0,06	21,89	22,08	21,83	22,28	95M	13.932
26/11/2020	-1,57%	-0,35	21,95	22,28	21,91	22,55	107M	9.782
25/11/2020	-0,31%	-0,07	22,30	22,26	22,12	22,69	184M	27.269
24/11/2020	-	-	22,37	22,05	21,72	22,45	183M	24.847

Date,Open,High,Low,Close,Volume
11-Jun-21,30.40,31.98,28.14,29.05,545119341
10-Jun-21,27.68,28.10,27.26,27.95,182140452
09-Jun-21,27.98,28.03,27.37,27.46,154467720
08-Jun-21,28.35,28.59,27.35,27.81,251614319
07-Jun-21,28.59,29.32,28.19,28.51,244560301
04-Jun-21,29.00,29.00,27.70,28.65,483319604
02-Jun-21,28.08,30.15,27.95,29.38,1549262151
01-Jun-21,25.99,28.84,25.63,28.22,1513741549
31-May-21,25.69,25.90,25.46,25.76,102464727
28-May-21,25.82,25.84,25.21,25.75,209888696
27-May-21,25.63,26.45,25.50,25.89,435921542
26-May-21,26.01,26.13,25.11,25.56,334253817
25-May-21,26.10,26.78,25.61,25.86,309573667
24-May-21,25.88,26.58,25.28,26.21,683718384
21-May-21,23.29,27.29,23.20,26.93,2077326069
20-May-21,22.09,23.16,21.50,23.16,506935442
19-May-21,20.99,22.45,20.85,22.02,616053397
18-May-21,20.88,21.21,20.32,21.06,334472982
17-May-21,20.95,21.00,20.50,20.85,173687203
14-May-21,20.62,20.99,20.34,20.91,189235329
13-May-21,21.14,21.14,20.26,20.46,299917746
12-May-21,21.02,21.20,20.94,21.05,178586729
11-May-21,21.30,21.46,20.98,21.38,147451572
10-May-21,21.11,21.55,20.81,21.53,148027974
07-May-21,20.85,21.11,20.55,21.11,134518096
06-May-21,21.09,21.50,20.86,21.02,237230684
05-May-21,20.63,21.02,20.44,20.89,160026652
04-May-21,20.69,21.05,20.34,20.49,157971953
03-May-21,20.80,20.88,20.26,20.57,219468950
30-Apr-21,21.28,21.28,20.79,20.79,172040330
29-Apr-21,21.70,21.72,21.23,21.24,123479891
28-Apr-21,22.25,22.27,21.45,21.45,191025996
27-Apr-21,23.41,23.47,21.93,21.98,346762342
26-Apr-21,23.76,23.80,23.25,23.36,167712758
23-Apr-21,23.64,24.10,23.49,23.72,168947000
22-Apr-21,24.12,24.12,23.18,23.25,185728770
20-Apr-21,23.75,24.28,23.67,23.81,138829311
19-Apr-21,23.58,24.54,23.30,23.87,211825792
16-Apr-21,24.20,24.29,23.48,23.59,193792026
15-Apr-21,24.30,24.53,23.91,24.30,164449795
14-Apr-21,24.60,24.85,24.16,24.27,200177485
13-Apr-21,24.50,24.64,24.15,24.58,122062098
12-Apr-21,24.23,24.54,24.05,24.48,97718697
09-Apr-21,24.29,24.46,23.94,24.00,108344765
08-Apr-21,24.29,24.58,24.15,24.39,93004672
07-Apr-21,24.44,24.69,24.04,24.27,147802292
06-Apr-21,24.70,24.81,24.29,24.45,117106405
05-Apr-21,24.85,25.22,24.61,24.73,124133822
01-Apr-21,25.24,25.32,24.50,24.55,155248499
31-Mar-21,25.07,25.47,24.78,25.22,161735957
30-Mar-21,24.67,25.48,24.64,25.38,143206214
29-Mar-21,24.45,24.83,24.25,24.82,95846756
26-Mar-21,24.34,24.75,24.04,24.39,125886250
25-Mar-21,24.00,24.40,23.68,24.28,126384645
24-Mar-21,24.35,24.99,23.76,24.03,205474138
23-Mar-21,25.35,25.54,24.30,24.36,206897734
22-Mar-21,25.41,25.77,25.05,25.42,106453381
19-Mar-21,24.90,25.80,24.84,25.62,211429468
18-Mar-21,24.51,25.22,24.39,24.77,110054647
17-Mar-21,24.50,25.10,24.23,24.87,123274099
16-Mar-21,24.51,24.93,24.28,24.45,105727795
15-Mar-21,25.05,25.34,24.45,24.72,181333692
12-Mar-21,24.51,25.39,24.19,25.02,239483551
11-Mar-21,24.37,25.04,23.73,24.90,267210047
10-Mar-21,24.79,24.92,23.41,24.16,269629453
09-Mar-21,23.30,24.68,23.27,24.65,356014647
08-Mar-21,23.08,24.02,23.01,23.26,217138933
05-Mar-21,22.61,24.31,22.52,23.57,374233510
04-Mar-21,21.76,23.06,21.76,22.73,231519048
03-Mar-21,21.44,21.96,20.91,21.71,253374769
02-Mar-21,21.45,22.01,20.83,21.59,307270145
01-Mar-21,22.10,22.18,20.85,21.70,314488933
26-Feb-21,23.64,23.75,21.64,21.64,433050672
25-Feb-21,23.85,24.73,23.06,23.31,327450137
24-Feb-21,23.13,24.00,22.80,23.81,265002661
23-Feb-21,22.08,23.23,21.90,23.09,293113609
22-Feb-21,21.90,22.25,21.50,21.50,200645182
19-Feb-21,22.55,22.92,22.45,22.46,110211318
18-Feb-21,23.25,23.35,22.58,22.60,158623852
17-Feb-21,23.24,23.73,22.81,23.25,161107162
12-Feb-21,22.97,23.32,22.78,23.30,97048242
11-Feb-21,23.13,23.46,22.72,22.98,129151349
10-Feb-21,23.43,23.59,22.90,23.07,131418814
09-Feb-21,22.96,23.69,22.96,23.34,188077836
08-Feb-21,22.43,23.47,22.43,23.10,254933770
05-Feb-21,22.40,22.77,22.32,22.41,100407927
04-Feb-21,22.61,22.70,22.24,22.39,129100899
03-Feb-21,22.04,22.79,21.86,22.57,226880389
02-Feb-21,21.30,21.99,21.20,21.90,214394027
01-Feb-21,21.50,21.50,20.86,21.05,140323618
29-Jan-21,21.52,22.24,21.22,21.22,232661740
28-Jan-21,20.92,21.78,20.77,21.65,210943030
27-Jan-21,20.38,21.33,20.24,20.98,212157026
26-Jan-21,20.63,20.79,20.37,20.41,193453441
22-Jan-21,19.85,20.72,19.63,20.69,193873619
21-Jan-21,20.42,20.56,19.86,20.05,180114155
20-Jan-21,20.51,20.70,20.06,20.41,130956294
19-Jan-21,20.51,20.57,20.25,20.41,172606102
18-Jan-21,20.87,20.98,20.38,20.39,110877468
15-Jan-21,21.00,21.27,20.62,20.76,199307745
14-Jan-21,21.39,21.54,21.10,21.10,143789011
13-Jan-21,21.40,21.56,20.93,21.24,256345000
12-Jan-21,21.65,22.29,21.31,21.36,290387770
11-Jan-21,21.74,21.86,21.42,21.53,213799345
08-Jan-21,21.92,22.28,21.70,21.98,155262618
07-Jan-21,21.25,22.03,21.15,21.93,268062432
06-Jan-21,21.31,21.58,21.14,21.20,189418988
05-Jan-21,21.43,21.46,21.03,21.31,136892974
04-Jan-21,22.20,22.35,21.28,21.48,273259810
30-Dec-20,22.59,22.65,21.97,22.04,127389654
29-Dec-20,22.59,22.74,22.26,22.50,112829320
28-Dec-20,22.48,22.67,22.17,22.45,126421081
23-Dec-20,22.22,22.56,22.01,22.39,149547825
22-Dec-20,21.83,22.57,21.83,22.22,359221218
21-Dec-20,21.69,22.28,21.28,21.81,161320152
18-Dec-20,21.87,22.64,21.69,22.07,239644377
17-Dec-20,22.16,22.19,21.65,21.84,180658068
16-Dec-20,21.83,22.35,21.81,22.14,227917174
15-Dec-20,21.83,21.84,21.45,21.80,186453450
14-Dec-20,22.15,22.20,21.69,21.82,132604378
11-Dec-20,21.99,22.25,21.55,22.03,194650059
10-Dec-20,22.74,22.87,22.04,22.11,249549368
09-Dec-20,23.51,23.70,22.58,22.68,342260909
08-Dec-20,22.00,23.92,21.70,23.13,1014078808
07-Dec-20,21.19,21.72,20.77,21.28,228032363
04-Dec-20,21.70,21.96,21.19,21.20,240012980
03-Dec-20,21.40,21.75,20.59,21.50,282297654
02-Dec-20,21.78,21.86,21.29,21.40,193906299
01-Dec-20,22.17,22.20,21.39,21.64,230790828
30-Nov-20,21.87,22.19,21.74,22.03,183299861
27-Nov-20,22.08,22.28,21.83,21.89,94791764
26-Nov-20,22.28,22.55,21.91,21.95,106937463
25-Nov-20,22.26,22.69,22.12,22.30,184070020
24-Nov-20,22.05,22.45,21.72,22.37,182649139

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRFS3

cotações, gráficos e mais...