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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/2020-0,05%-0,0121,7522,2021,6122,39139M16.059
22/05/2020-0,18%-0,0421,7621,7521,6822,20279M34.507
21/05/2020-2,98%-0,6721,8022,6821,5222,74242M31.250
20/05/20202,14%0,4722,4722,5021,9122,67208M29.362
19/05/20201,20%0,2622,0021,5121,4222,78255M32.412
18/05/2020-4,06%-0,9221,7423,3021,7423,50303M35.677
15/05/2020-1,73%-0,4022,6622,9921,9523,27318M32.419
14/05/20200,92%0,2123,0622,8021,8223,38496M57.370
13/05/202012,17%2,4822,8520,5220,4022,85574M69.421
12/05/2020-2,30%-0,4820,3721,0820,3021,46328M44.453
11/05/202011,26%2,1120,8519,7519,6221,53615M68.998
08/05/20201,79%0,3318,7418,9918,0719,02143M21.011
07/05/20200,55%0,1018,4118,5718,3219,29213M36.714
06/05/2020-0,16%-0,0318,3118,4418,0018,70167M26.663
05/05/2020-0,33%-0,0618,3418,7018,2919,28164M23.597
04/05/2020-5,11%-0,9918,4018,6118,1519,09162M27.254
30/04/2020-4,86%-0,9919,3920,0919,2220,09227M28.133
29/04/20200,34%0,0720,3820,5519,9220,75296M45.395
28/04/2020-1,22%-0,2520,3121,1020,1021,29271M37.660
27/04/202010,84%2,0120,5619,0018,8420,62248M31.187
24/04/2020-4,92%-0,9618,5519,2217,3519,37259M49.252
23/04/20200,31%0,0619,5119,8318,8720,27182M34.955
22/04/20202,80%0,5319,4518,9418,8019,82120M19.784
20/04/2020-0,68%-0,1318,9218,5218,3419,28115M22.875
17/04/2020-1,14%-0,2219,0519,7518,7019,75150M27.146
16/04/20201,15%0,2219,2719,3418,7219,75183M30.010
15/04/20201,01%0,1919,0518,4018,0619,42185M27.210
14/04/20205,84%1,0418,8618,2017,9218,98147M24.841
13/04/2020-1,22%-0,2217,8218,0417,3818,21162M26.863
09/04/20203,68%0,6418,0417,6017,3618,79212M37.852
08/04/2020-0,74%-0,1317,4017,6016,8317,75153M24.746
07/04/2020-0,85%-0,1517,5319,4017,4019,68267M42.938
06/04/202015,86%2,4217,6816,0015,8517,75191M30.112
03/04/2020-6,09%-0,9915,2616,2014,9116,59184M35.059
02/04/20204,10%0,6416,2515,7515,6216,50185M31.502
01/04/20203,45%0,5215,6114,6914,1715,95162M29.029
31/03/20204,00%0,5815,0914,5214,3115,62183M25.902
30/03/2020-2,42%-0,3614,5114,8714,3515,28187M30.373
27/03/2020-6,89%-1,1014,8715,3514,7315,44171M31.460
26/03/20200,38%0,0615,9716,0315,2317,00205M33.680
25/03/20205,78%0,8715,9115,0414,4016,36182M30.366
24/03/20207,20%1,0115,0414,9414,5215,65194M31.826
23/03/2020-0,85%-0,1214,0314,3013,3514,50164M34.719
20/03/2020-5,03%-0,7514,1515,5013,9616,10261M44.423
19/03/202014,53%1,8914,9012,6011,7115,30209M37.752
18/03/2020-8,70%-1,2413,0113,1211,5213,42215M43.914
17/03/20207,55%1,0014,2513,7513,0015,48304M55.642
16/03/2020-19,65%-3,2413,2514,5013,2514,85186M37.281
13/03/20208,13%1,2416,4917,9914,9018,13265M53.809
12/03/2020-17,57%-3,2515,2514,4513,4915,85183M23.441
11/03/2020-11,23%-2,3418,5020,3517,6820,36226M32.281
10/03/20204,20%0,8420,8420,9519,7421,05370M40.061
09/03/2020-13,46%-3,1120,0020,6019,0021,32323M40.968
06/03/2020-9,73%-2,4923,1124,5022,8224,89322M33.539
05/03/2020-3,98%-1,0625,6026,3924,9526,47130M20.014
04/03/20201,95%0,5126,6626,7326,0426,88258M29.832
03/03/2020-7,27%-2,0526,1528,4926,1528,70472M40.757
02/03/20204,29%1,1628,2027,0527,0528,36188M24.443
28/02/2020-1,78%-0,4927,0427,2525,9527,50238M28.548
27/02/2020-3,23%-0,9227,5328,0227,5328,81267M33.587
26/02/2020-6,29%-1,9128,4529,0128,1029,37290M34.976
21/02/2020-1,04%-0,3230,3630,2630,1430,71110M12.644
20/02/2020-1,54%-0,4830,6831,2430,4231,36123M14.966
19/02/20201,00%0,3131,1630,7030,5431,39147M17.225
18/02/2020-0,48%-0,1530,8531,0030,2431,00102M12.911
17/02/20200,32%0,1031,0031,0030,8031,3486M7.913
14/02/2020-1,37%-0,4330,9031,2630,6831,26116M13.984
13/02/20200,26%0,0831,3330,9930,7231,44118M12.100
12/02/20201,13%0,3531,2531,0030,9631,85219M23.377
11/02/20200,19%0,0630,9031,0330,7031,46158M20.719
10/02/2020-2,22%-0,7030,8431,4830,5731,48223M23.304
07/02/2020-0,97%-0,3131,5431,5030,8931,80158M20.495
06/02/2020-0,69%-0,2231,8532,3031,8532,63157M16.254
05/02/2020-0,34%-0,1132,0732,8531,7832,91158M16.515
04/02/20201,93%0,6132,1832,3031,9432,75226M22.359
03/02/20203,34%1,0231,5730,7530,7532,38310M35.075
31/01/2020-0,16%-0,0530,5530,2129,9531,00239M24.368
30/01/2020-1,61%-0,5030,6030,5430,0330,80305M26.430
29/01/2020-0,83%-0,2631,1031,5030,5831,89235M23.350
28/01/2020-1,32%-0,4231,3632,3031,3232,40381M24.362
27/01/2020-6,06%-2,0531,7833,2031,5133,20350M26.722
24/01/2020-2,90%-1,0133,8334,9233,6234,92240M19.062
23/01/2020-2,13%-0,7634,8435,6134,4535,62172M17.085
22/01/20200,48%0,1735,6035,4034,2835,70166M15.354
21/01/2020-1,72%-0,6235,4335,8935,2636,34198M15.958
20/01/20200,84%0,3036,0535,7535,5536,0561M5.852
17/01/2020-0,33%-0,1235,7536,0035,5336,16116M12.347
16/01/2020-1,65%-0,6035,8736,6835,4636,94172M20.096
15/01/2020-0,22%-0,0836,4736,6036,1036,88127M12.951
14/01/2020-0,41%-0,1536,5536,7636,0637,12122M11.907
13/01/20200,99%0,3636,7036,3636,3536,78143M10.474
10/01/2020-1,36%-0,5036,3436,8536,1837,23176M12.382
09/01/20200,90%0,3336,8436,6836,6137,09190M15.160
08/01/20203,84%1,3536,5135,3435,0136,68250M18.144
07/01/2020-1,15%-0,4135,1635,5635,0135,75133M11.468
06/01/2020-1,03%-0,3735,5735,7535,2035,95133M11.754
03/01/20200,17%0,0635,9435,2535,1235,98165M8.849
02/01/20201,93%0,6835,8835,3435,1635,98115M11.271
30/12/2019-0,11%-0,0435,2035,2235,0735,5073M5.046
27/12/20190,17%0,0635,2435,3434,8735,5488M8.918
26/12/20191,88%0,6535,1834,5434,5035,2586M9.410
23/12/2019-0,80%-0,2834,5334,8334,3134,9983M7.528
20/12/20191,28%0,4434,8134,3834,2234,81167M9.399
19/12/20190,12%0,0434,3734,3433,8034,49124M9.368
18/12/20192,08%0,7034,3333,6533,3834,60303M18.745
17/12/2019-3,20%-1,1133,6334,8133,2134,99321M34.945
16/12/20192,33%0,7934,7434,3034,1634,86219M19.789
13/12/2019-4,39%-1,5633,9535,5733,9235,80296M30.250
12/12/2019-1,03%-0,3735,5136,2335,5136,39215M15.475
11/12/2019-2,50%-0,9235,8836,9035,8136,97180M15.749
10/12/2019-0,14%-0,0536,8036,9036,4437,0098M9.072
09/12/2019-0,14%-0,0536,8536,9536,5637,34162M13.236
06/12/20191,65%0,6036,9036,4936,3537,22165M15.328
05/12/2019-0,27%-0,1036,3036,4036,2336,49103M8.641
04/12/20191,68%0,6036,4035,8435,7936,68234M17.693
03/12/2019-1,70%-0,6235,8036,5135,6736,61173M17.507
02/12/2019-0,49%-0,1836,4236,5536,2436,93127M13.355
29/11/20191,10%0,4036,6036,3336,1537,22248M12.114
28/11/2019-1,15%-0,4236,2036,5035,5036,97136M9.952
27/11/2019-0,49%-0,1836,6236,8036,0136,83116M11.755
26/11/20191,91%0,6936,8036,1236,1236,80370M31.848
25/11/20195,93%2,0236,1134,1033,9136,19285M27.113
22/11/20191,22%0,4134,0933,6133,3134,25173M14.204
21/11/20190,36%0,1233,6833,7033,1033,85170M15.326
19/11/20190,84%0,2833,5633,3933,3034,13137M13.014
18/11/20190,97%0,3233,2833,2032,9033,63158M14.668
14/11/20190,21%0,0732,9632,9832,5333,20214M26.714
13/11/2019-0,93%-0,3132,8933,1332,7133,65265M15.191
12/11/2019-4,24%-1,4733,2034,8733,1235,10367M28.408
11/11/20190,64%0,2234,6734,3534,0735,08156M14.728
08/11/2019-4,20%-1,5134,4535,6034,1535,88438M32.019
07/11/20191,24%0,4435,9635,7335,2235,97196M14.922
06/11/2019-2,87%-1,0535,5236,6535,3536,77209M18.266
05/11/2019--36,5736,5035,8036,69229M12.827


*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