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
27/10/2020	-2,84%	-0,51	17,43	18,00	17,43	18,00	207M	24.225
26/10/2020	-2,61%	-0,48	17,94	18,42	17,81	18,51	304M	28.887
23/10/2020	-2,13%	-0,40	18,42	18,80	18,31	18,81	137M	14.268
22/10/2020	3,07%	0,56	18,82	18,26	18,13	18,92	189M	24.287
21/10/2020	-1,72%	-0,32	18,26	18,55	18,26	18,65	120M	16.581
20/10/2020	2,37%	0,43	18,58	18,50	18,12	18,66	134M	18.590
19/10/2020	-3,10%	-0,58	18,15	18,89	18,12	18,91	128M	19.069
16/10/2020	0,86%	0,16	18,73	18,63	18,46	19,08	170M	22.183
15/10/2020	-0,32%	-0,06	18,57	18,30	18,22	18,87	178M	26.407
14/10/2020	2,99%	0,54	18,63	18,23	18,20	19,00	242M	27.430
13/10/2020	3,67%	0,64	18,09	17,51	17,49	18,25	161M	19.985

09/10/2020	-2,68%	-0,48	17,45	17,95	17,42	17,98	166M	24.049
08/10/2020	1,30%	0,23	17,93	17,80	17,60	18,08	105M	17.887
07/10/2020	-1,17%	-0,21	17,70	17,98	17,59	18,07	135M	21.837
06/10/2020	-0,61%	-0,11	17,91	18,18	17,83	18,37	142M	18.754
05/10/2020	-0,11%	-0,02	18,02	18,12	17,92	18,22	110M	14.583
02/10/2020	-2,54%	-0,47	18,04	18,34	18,04	18,66	106M	14.902
01/10/2020	0,71%	0,13	18,51	18,40	17,95	18,55	153M	26.603
30/09/2020	0,93%	0,17	18,38	18,45	18,03	18,53	153M	18.896
29/09/2020	-2,72%	-0,51	18,21	18,74	18,13	19,13	154M	18.172
28/09/2020	-4,44%	-0,87	18,72	19,74	18,55	19,80	253M	35.884
25/09/2020	-1,16%	-0,23	19,59	19,78	19,30	19,82	114M	16.263
24/09/2020	0,10%	0,02	19,82	19,87	19,45	20,12	121M	19.605
23/09/2020	-2,85%	-0,58	19,80	20,45	19,79	20,51	175M	27.022
22/09/2020	-0,68%	-0,14	20,38	20,46	20,33	20,80	83M	13.709
21/09/2020	-2,01%	-0,42	20,52	20,50	20,18	20,71	173M	22.511
18/09/2020	-1,97%	-0,42	20,94	21,38	20,79	22,04	229M	24.332
17/09/2020	0,05%	0,01	21,36	21,07	20,92	21,88	467M	31.117
16/09/2020	-1,20%	-0,26	21,35	21,69	21,23	21,84	136M	16.852
15/09/2020	4,19%	0,87	21,61	20,92	20,68	21,76	318M	29.281
14/09/2020	3,18%	0,64	20,74	20,39	20,21	20,86	132M	15.819
11/09/2020	-2,52%	-0,52	20,10	20,62	20,05	20,74	158M	20.909
10/09/2020	3,72%	0,74	20,62	19,99	19,83	21,06	399M	39.179
09/09/2020	0,15%	0,03	19,88	20,04	19,76	20,36	151M	20.009
08/09/2020	-0,65%	-0,13	19,85	19,62	19,54	20,32	172M	18.012
04/09/2020	0,60%	0,12	19,98	19,90	19,41	20,08	153M	18.742
03/09/2020	-2,89%	-0,59	19,86	20,46	19,77	20,71	232M	27.135
02/09/2020	2,87%	0,57	20,45	19,91	19,81	20,60	347M	40.563
01/09/2020	1,48%	0,29	19,88	19,80	19,51	19,96	282M	26.706
31/08/2020	-1,66%	-0,33	19,59	19,89	19,59	20,20	185M	17.519
28/08/2020	1,12%	0,22	19,92	19,83	19,69	20,24	148M	17.557
27/08/2020	0,51%	0,10	19,70	19,72	19,53	20,07	256M	31.137
26/08/2020	-2,00%	-0,40	19,60	20,05	19,16	20,05	451M	54.599
25/08/2020	-1,82%	-0,37	20,00	20,50	19,92	20,54	345M	44.243
24/08/2020	-0,73%	-0,15	20,37	20,67	20,37	20,92	165M	21.883
21/08/2020	-0,34%	-0,07	20,52	20,65	20,25	20,74	164M	22.696
20/08/2020	-1,15%	-0,24	20,59	20,60	20,20	20,99	359M	45.984
19/08/2020	-1,23%	-0,26	20,83	21,15	20,74	21,40	230M	26.657
18/08/2020	0,52%	0,11	21,09	21,20	21,03	21,38	174M	22.488
17/08/2020	1,35%	0,28	20,98	20,74	20,52	21,39	270M	35.083
14/08/2020	-1,10%	-0,23	20,70	21,00	20,54	21,21	289M	30.001
13/08/2020	-7,80%	-1,77	20,93	22,20	20,80	22,23	812M	74.723
12/08/2020	1,48%	0,33	22,70	22,47	21,85	22,75	206M	26.780
11/08/2020	2,05%	0,45	22,37	22,12	21,91	22,97	248M	30.582
10/08/2020	-2,23%	-0,50	21,92	22,80	21,43	22,84	255M	27.335
07/08/2020	2,33%	0,51	22,42	21,70	21,51	22,89	368M	35.337
06/08/2020	6,05%	1,25	21,91	21,10	20,90	22,16	347M	35.687
05/08/2020	1,32%	0,27	20,66	20,58	20,29	20,80	131M	17.018
04/08/2020	-1,16%	-0,24	20,39	20,50	20,03	20,86	183M	25.355
03/08/2020	-0,34%	-0,07	20,63	20,94	20,37	21,03	163M	31.888
31/07/2020	-2,36%	-0,50	20,70	21,25	20,67	21,42	133M	15.924
30/07/2020	-3,02%	-0,66	21,20	21,73	21,05	21,96	230M	26.247
29/07/2020	2,63%	0,56	21,86	21,46	21,40	22,33	362M	39.027
28/07/2020	5,86%	1,18	21,30	20,13	19,98	21,61	346M	34.091
27/07/2020	-1,03%	-0,21	20,12	20,41	19,91	20,54	208M	22.914
24/07/2020	-0,34%	-0,07	20,33	20,28	20,01	20,67	120M	15.375
23/07/2020	-0,87%	-0,18	20,40	20,65	20,23	20,86	181M	23.732
22/07/2020	-1,48%	-0,31	20,58	20,80	20,32	20,97	174M	23.430
21/07/2020	-1,69%	-0,36	20,89	21,43	20,73	21,62	242M	23.114
20/07/2020	2,76%	0,57	21,25	20,79	20,65	21,40	241M	25.398
17/07/2020	2,63%	0,53	20,68	20,35	20,08	20,99	223M	26.984
16/07/2020	-0,79%	-0,16	20,15	20,30	20,02	20,62	194M	23.330
15/07/2020	1,04%	0,21	20,31	20,43	20,11	20,67	250M	30.409
14/07/2020	0,10%	0,02	20,10	20,08	19,85	20,41	194M	22.256
13/07/2020	-2,52%	-0,52	20,08	20,75	20,08	20,92	217M	23.953
10/07/2020	-0,48%	-0,10	20,60	20,67	20,47	20,76	139M	15.356
09/07/2020	-1,00%	-0,21	20,70	21,00	20,67	21,21	143M	16.758
08/07/2020	2,00%	0,41	20,91	20,75	20,60	21,18	174M	18.743
07/07/2020	-3,07%	-0,65	20,50	20,94	20,47	21,53	315M	39.363
06/07/2020	4,75%	0,96	21,15	20,39	20,28	21,25	331M	34.132
03/07/2020	-1,03%	-0,21	20,19	20,30	20,14	20,63	160M	20.231
02/07/2020	-0,49%	-0,10	20,40	20,78	20,10	20,86	279M	40.034
01/07/2020	-3,57%	-0,76	20,50	21,10	20,50	21,51	281M	32.917
30/06/2020	1,87%	0,39	21,26	20,85	20,67	21,60	210M	24.929
29/06/2020	-2,70%	-0,58	20,87	21,49	20,34	21,78	311M	31.192
26/06/2020	-2,46%	-0,54	21,45	21,88	21,35	22,45	138M	20.098
25/06/2020	0,55%	0,12	21,99	21,75	21,63	22,18	88M	13.301
24/06/2020	-1,40%	-0,31	21,87	22,15	21,31	22,24	130M	18.157
23/06/2020	0,77%	0,17	22,18	22,31	21,91	22,60	105M	13.328
22/06/2020	-1,96%	-0,44	22,01	22,70	21,83	22,77	117M	14.707
19/06/2020	0,40%	0,09	22,45	22,66	22,26	22,94	168M	15.880
18/06/2020	-0,58%	-0,13	22,36	22,46	22,15	22,81	129M	16.457
17/06/2020	1,76%	0,39	22,49	22,37	22,27	23,03	175M	21.180
16/06/2020	4,25%	0,90	22,10	21,80	21,59	22,56	268M	32.248
15/06/2020	-1,67%	-0,36	21,20	21,00	20,67	21,88	244M	31.402
12/06/2020	-4,26%	-0,96	21,56	21,99	21,20	22,00	282M	32.202
10/06/2020	-2,38%	-0,55	22,52	23,15	22,51	23,30	192M	24.214
09/06/2020	-0,77%	-0,18	23,07	23,27	22,65	23,70	233M	26.763
08/06/2020	2,42%	0,55	23,25	22,90	22,65	23,31	184M	23.978
05/06/2020	-3,20%	-0,75	22,70	23,65	22,58	23,77	274M	31.837
04/06/2020	3,53%	0,80	23,45	22,76	22,57	23,57	187M	28.869
03/06/2020	-3,00%	-0,70	22,65	23,80	22,41	24,41	334M	39.284
02/06/2020	-1,35%	-0,32	23,35	23,96	23,22	23,98	212M	29.059
01/06/2020	2,33%	0,54	23,67	23,00	22,75	24,26	227M	31.603
29/05/2020	-0,34%	-0,08	23,13	23,20	22,45	23,49	265M	29.760
28/05/2020	-0,17%	-0,04	23,21	23,44	22,84	23,84	180M	21.995
27/05/2020	3,33%	0,75	23,25	22,89	22,74	23,39	151M	21.134
26/05/2020	3,45%	0,75	22,50	22,00	21,99	23,63	317M	33.920
25/05/2020	-0,05%	-0,01	21,75	22,20	21,61	22,39	139M	16.059
22/05/2020	-0,18%	-0,04	21,76	21,75	21,68	22,20	279M	34.507
21/05/2020	-2,98%	-0,67	21,80	22,68	21,52	22,74	242M	31.250
20/05/2020	2,14%	0,47	22,47	22,50	21,91	22,67	208M	29.362
19/05/2020	1,20%	0,26	22,00	21,51	21,42	22,78	255M	32.412
18/05/2020	-4,06%	-0,92	21,74	23,30	21,74	23,50	303M	35.677
15/05/2020	-1,73%	-0,40	22,66	22,99	21,95	23,27	318M	32.419
14/05/2020	0,92%	0,21	23,06	22,80	21,82	23,38	496M	57.370
13/05/2020	12,17%	2,48	22,85	20,52	20,40	22,85	574M	69.421
12/05/2020	-2,30%	-0,48	20,37	21,08	20,30	21,46	328M	44.453
11/05/2020	11,26%	2,11	20,85	19,75	19,62	21,53	615M	68.998
08/05/2020	1,79%	0,33	18,74	18,99	18,07	19,02	143M	21.011
07/05/2020	0,55%	0,10	18,41	18,57	18,32	19,29	213M	36.714
06/05/2020	-0,16%	-0,03	18,31	18,44	18,00	18,70	167M	26.663
05/05/2020	-0,33%	-0,06	18,34	18,70	18,29	19,28	164M	23.597
04/05/2020	-5,11%	-0,99	18,40	18,61	18,15	19,09	162M	27.254
30/04/2020	-4,86%	-0,99	19,39	20,09	19,22	20,09	227M	28.133
29/04/2020	0,34%	0,07	20,38	20,55	19,92	20,75	296M	45.395
28/04/2020	-1,22%	-0,25	20,31	21,10	20,10	21,29	271M	37.660
27/04/2020	10,84%	2,01	20,56	19,00	18,84	20,62	248M	31.187
24/04/2020	-4,92%	-0,96	18,55	19,22	17,35	19,37	259M	49.252
23/04/2020	0,31%	0,06	19,51	19,83	18,87	20,27	182M	34.955
22/04/2020	2,80%	0,53	19,45	18,94	18,80	19,82	120M	19.784
20/04/2020	-0,68%	-0,13	18,92	18,52	18,34	19,28	115M	22.875
17/04/2020	-1,14%	-0,22	19,05	19,75	18,70	19,75	150M	27.146
16/04/2020	-	-	19,27	19,34	18,72	19,75	183M	30.010

Date,Open,High,Low,Close,Volume
27-Oct-20,18.00,18.00,17.43,17.43,207127837
26-Oct-20,18.42,18.51,17.81,17.94,303587231
23-Oct-20,18.80,18.81,18.31,18.42,136888130
22-Oct-20,18.26,18.92,18.13,18.82,188934994
21-Oct-20,18.55,18.65,18.26,18.26,119650865
20-Oct-20,18.50,18.66,18.12,18.58,134196103
19-Oct-20,18.89,18.91,18.12,18.15,128499219
16-Oct-20,18.63,19.08,18.46,18.73,170460418
15-Oct-20,18.30,18.87,18.22,18.57,178494793
14-Oct-20,18.23,19.00,18.20,18.63,241714956
13-Oct-20,17.51,18.25,17.49,18.09,160843039
09-Oct-20,17.95,17.98,17.42,17.45,165683784
08-Oct-20,17.80,18.08,17.60,17.93,104699367
07-Oct-20,17.98,18.07,17.59,17.70,135378336
06-Oct-20,18.18,18.37,17.83,17.91,141891433
05-Oct-20,18.12,18.22,17.92,18.02,110218647
02-Oct-20,18.34,18.66,18.04,18.04,105602577
01-Oct-20,18.40,18.55,17.95,18.51,153314727
30-Sep-20,18.45,18.53,18.03,18.38,152501691
29-Sep-20,18.74,19.13,18.13,18.21,154338802
28-Sep-20,19.74,19.80,18.55,18.72,252916627
25-Sep-20,19.78,19.82,19.30,19.59,114295275
24-Sep-20,19.87,20.12,19.45,19.82,121183306
23-Sep-20,20.45,20.51,19.79,19.80,175486283
22-Sep-20,20.46,20.80,20.33,20.38,82623783
21-Sep-20,20.50,20.71,20.18,20.52,172982000
18-Sep-20,21.38,22.04,20.79,20.94,228832763
17-Sep-20,21.07,21.88,20.92,21.36,467276202
16-Sep-20,21.69,21.84,21.23,21.35,135513216
15-Sep-20,20.92,21.76,20.68,21.61,318164755
14-Sep-20,20.39,20.86,20.21,20.74,131782668
11-Sep-20,20.62,20.74,20.05,20.10,157913171
10-Sep-20,19.99,21.06,19.83,20.62,399169744
09-Sep-20,20.04,20.36,19.76,19.88,150904339
08-Sep-20,19.62,20.32,19.54,19.85,171877105
04-Sep-20,19.90,20.08,19.41,19.98,153379078
03-Sep-20,20.46,20.71,19.77,19.86,232396558
02-Sep-20,19.91,20.60,19.81,20.45,346924102
01-Sep-20,19.80,19.96,19.51,19.88,281505498
31-Aug-20,19.89,20.20,19.59,19.59,185274101
28-Aug-20,19.83,20.24,19.69,19.92,148046056
27-Aug-20,19.72,20.07,19.53,19.70,256455022
26-Aug-20,20.05,20.05,19.16,19.60,450523492
25-Aug-20,20.50,20.54,19.92,20.00,345228508
24-Aug-20,20.67,20.92,20.37,20.37,164865797
21-Aug-20,20.65,20.74,20.25,20.52,163814103
20-Aug-20,20.60,20.99,20.20,20.59,359371641
19-Aug-20,21.15,21.40,20.74,20.83,229976217
18-Aug-20,21.20,21.38,21.03,21.09,173981517
17-Aug-20,20.74,21.39,20.52,20.98,270097828
14-Aug-20,21.00,21.21,20.54,20.70,289185563
13-Aug-20,22.20,22.23,20.80,20.93,811957396
12-Aug-20,22.47,22.75,21.85,22.70,206301482
11-Aug-20,22.12,22.97,21.91,22.37,247708840
10-Aug-20,22.80,22.84,21.43,21.92,254608128
07-Aug-20,21.70,22.89,21.51,22.42,367883185
06-Aug-20,21.10,22.16,20.90,21.91,347069599
05-Aug-20,20.58,20.80,20.29,20.66,131306904
04-Aug-20,20.50,20.86,20.03,20.39,182715566
03-Aug-20,20.94,21.03,20.37,20.63,163185455
31-Jul-20,21.25,21.42,20.67,20.70,133100008
30-Jul-20,21.73,21.96,21.05,21.20,230068982
29-Jul-20,21.46,22.33,21.40,21.86,362251162
28-Jul-20,20.13,21.61,19.98,21.30,346325612
27-Jul-20,20.41,20.54,19.91,20.12,208180948
24-Jul-20,20.28,20.67,20.01,20.33,120209832
23-Jul-20,20.65,20.86,20.23,20.40,180794819
22-Jul-20,20.80,20.97,20.32,20.58,174242943
21-Jul-20,21.43,21.62,20.73,20.89,242098902
20-Jul-20,20.79,21.40,20.65,21.25,241476629
17-Jul-20,20.35,20.99,20.08,20.68,223377087
16-Jul-20,20.30,20.62,20.02,20.15,193560546
15-Jul-20,20.43,20.67,20.11,20.31,249699269
14-Jul-20,20.08,20.41,19.85,20.10,194221946
13-Jul-20,20.75,20.92,20.08,20.08,217215034
10-Jul-20,20.67,20.76,20.47,20.60,139171746
09-Jul-20,21.00,21.21,20.67,20.70,143219054
08-Jul-20,20.75,21.18,20.60,20.91,174084571
07-Jul-20,20.94,21.53,20.47,20.50,314912937
06-Jul-20,20.39,21.25,20.28,21.15,330672407
03-Jul-20,20.30,20.63,20.14,20.19,160005266
02-Jul-20,20.78,20.86,20.10,20.40,278684521
01-Jul-20,21.10,21.51,20.50,20.50,280804370
30-Jun-20,20.85,21.60,20.67,21.26,210206036
29-Jun-20,21.49,21.78,20.34,20.87,310877385
26-Jun-20,21.88,22.45,21.35,21.45,138368656
25-Jun-20,21.75,22.18,21.63,21.99,88446612
24-Jun-20,22.15,22.24,21.31,21.87,129972576
23-Jun-20,22.31,22.60,21.91,22.18,104580576
22-Jun-20,22.70,22.77,21.83,22.01,116822302
19-Jun-20,22.66,22.94,22.26,22.45,168212873
18-Jun-20,22.46,22.81,22.15,22.36,129255713
17-Jun-20,22.37,23.03,22.27,22.49,174585884
16-Jun-20,21.80,22.56,21.59,22.10,268326474
15-Jun-20,21.00,21.88,20.67,21.20,244216420
12-Jun-20,21.99,22.00,21.20,21.56,281910523
10-Jun-20,23.15,23.30,22.51,22.52,192257912
09-Jun-20,23.27,23.70,22.65,23.07,233434665
08-Jun-20,22.90,23.31,22.65,23.25,183951960
05-Jun-20,23.65,23.77,22.58,22.70,273757793
04-Jun-20,22.76,23.57,22.57,23.45,186972816
03-Jun-20,23.80,24.41,22.41,22.65,333510038
02-Jun-20,23.96,23.98,23.22,23.35,211830752
01-Jun-20,23.00,24.26,22.75,23.67,227194180
29-May-20,23.20,23.49,22.45,23.13,264519556
28-May-20,23.44,23.84,22.84,23.21,180239227
27-May-20,22.89,23.39,22.74,23.25,150673334
26-May-20,22.00,23.63,21.99,22.50,316938641
25-May-20,22.20,22.39,21.61,21.75,138541666
22-May-20,21.75,22.20,21.68,21.76,279497912
21-May-20,22.68,22.74,21.52,21.80,242092394
20-May-20,22.50,22.67,21.91,22.47,207712243
19-May-20,21.51,22.78,21.42,22.00,254815885
18-May-20,23.30,23.50,21.74,21.74,302586013
15-May-20,22.99,23.27,21.95,22.66,318226374
14-May-20,22.80,23.38,21.82,23.06,495955572
13-May-20,20.52,22.85,20.40,22.85,573982736
12-May-20,21.08,21.46,20.30,20.37,327658423
11-May-20,19.75,21.53,19.62,20.85,615186336
08-May-20,18.99,19.02,18.07,18.74,142789936
07-May-20,18.57,19.29,18.32,18.41,213213055
06-May-20,18.44,18.70,18.00,18.31,166755799
05-May-20,18.70,19.28,18.29,18.34,164186215
04-May-20,18.61,19.09,18.15,18.40,161504260
30-Apr-20,20.09,20.09,19.22,19.39,226630085
29-Apr-20,20.55,20.75,19.92,20.38,295852178
28-Apr-20,21.10,21.29,20.10,20.31,270591706
27-Apr-20,19.00,20.62,18.84,20.56,247506537
24-Apr-20,19.22,19.37,17.35,18.55,259164409
23-Apr-20,19.83,20.27,18.87,19.51,181721821
22-Apr-20,18.94,19.82,18.80,19.45,120402652
20-Apr-20,18.52,19.28,18.34,18.92,114535134
17-Apr-20,19.75,19.75,18.70,19.05,150109418
16-Apr-20,19.34,19.75,18.72,19.27,182668394

*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
cotação moedas / Bitcoin
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...