ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
30/06/2022-3,89%-0,5513,5913,9013,5214,06213M36.564
29/06/2022-2,35%-0,3414,1414,5413,8414,54107M21.454
28/06/2022-1,90%-0,2814,4814,8214,3815,29108M18.399
27/06/20221,51%0,2214,7614,6614,6315,14126M23.578
24/06/20223,19%0,4514,5414,1813,7414,62152M22.617
23/06/20227,80%1,0214,0913,1013,0314,22227M37.684
22/06/20224,81%0,6013,0712,2712,2013,29252M43.993
21/06/20220,32%0,0412,4712,5212,3012,72123M24.527
20/06/2022-3,12%-0,4012,4312,8712,3612,8777M15.769
17/06/2022-1,16%-0,1512,8312,7412,2212,92357M31.217
15/06/2022-1,37%-0,1812,9813,3812,8113,42166M33.398
14/06/2022-5,32%-0,7413,1613,8813,1213,99144M32.197
13/06/2022-7,33%-1,1013,9014,6913,7814,73167M27.347
10/06/20220,27%0,0415,0014,9314,6215,13127M23.252
09/06/20220,47%0,0714,9614,8014,7215,36157M22.754
08/06/2022-1,72%-0,2614,8915,0814,8515,44175M20.931
07/06/20220,00%0,0015,1515,0214,8215,24109M15.424
06/06/2022-0,33%-0,0515,1515,3515,1115,3587M13.088
03/06/2022-1,36%-0,2115,2015,4515,1315,45130M16.068
02/06/20220,46%0,0715,4115,4415,1115,63117M18.826
01/06/2022-1,98%-0,3115,3415,4615,1315,49199M24.990
31/05/20223,99%0,6015,6515,1715,0315,65414M26.668
30/05/2022-1,18%-0,1815,0515,2815,0315,3972M10.331
27/05/20224,82%0,7015,2314,6614,6615,33223M22.104
26/05/20222,18%0,3114,5314,3014,0114,62141M23.257
25/05/2022-0,91%-0,1314,2214,3014,0014,3481M19.496
24/05/20220,84%0,1214,3514,0113,8214,38167M24.665
23/05/20224,86%0,6614,2313,6713,3414,28141M22.331
20/05/20220,89%0,1213,5713,6613,1313,68198M20.541
19/05/2022-0,96%-0,1313,4513,5813,3113,7086M15.080
18/05/2022-5,10%-0,7313,5814,2313,5814,64166M22.330
17/05/20222,73%0,3814,3114,1214,0414,46144M21.874
16/05/20220,36%0,0513,9313,9813,4314,36160M23.539
13/05/202210,33%1,3013,8812,6112,6114,19308M41.116
12/05/20221,53%0,1912,5812,2612,0812,6086M14.993
11/05/2022-1,51%-0,1912,3912,6112,2512,73100M19.460
10/05/20222,11%0,2612,5812,4112,4013,09118M19.646
09/05/20222,75%0,3312,3211,8411,7112,40161M28.701
06/05/2022-6,11%-0,7811,9912,9611,9912,96181M27.774
05/05/2022-6,52%-0,8912,7712,4011,7713,36383M50.628
04/05/20222,17%0,2913,6613,2612,9813,69110M18.278
03/05/20220,68%0,0913,3713,3013,1813,4783M14.806
02/05/2022-2,21%-0,3013,2813,6312,9513,70120M19.642
29/04/2022-2,93%-0,4113,5814,2513,5814,53182M24.777
28/04/20220,36%0,0513,9914,1013,5514,44162M19.899
27/04/20223,72%0,5013,9413,7813,6314,14129M19.659
26/04/2022-3,86%-0,5413,4413,9213,4314,08119M22.620
25/04/2022-3,65%-0,5313,9814,1513,7514,17178M18.639
22/04/2022-1,69%-0,2514,5114,7014,3614,88145M18.788
20/04/2022-3,47%-0,5314,7615,2914,7615,46155M16.339
19/04/20220,26%0,0415,2915,1715,0715,71135M12.261
18/04/20220,13%0,0215,2515,1814,8815,57102M13.655
14/04/2022-3,49%-0,5515,2315,7415,0815,80181M21.529
13/04/2022-0,75%-0,1215,7815,9015,2616,01256M24.887
12/04/2022-1,85%-0,3015,9016,3015,7516,55134M18.264
11/04/2022-7,11%-1,2416,2016,9916,0017,00258M28.093
08/04/2022-2,13%-0,3817,4417,7417,3417,95122M19.781
07/04/2022-0,22%-0,0417,8217,9417,8218,35117M16.914
06/04/20220,06%0,0117,8617,7517,5117,94102M17.679
05/04/2022-2,83%-0,5217,8518,3617,8118,72103M15.330
04/04/2022-2,49%-0,4718,3718,8418,2419,05126M18.444
01/04/20221,34%0,2518,8418,6918,4719,07150M25.399
31/03/20222,37%0,4318,5918,2618,1518,68147M15.712
30/03/2022-0,06%-0,0118,1618,2217,7018,24121M18.808
29/03/20224,49%0,7818,1717,7517,7018,33174M23.454
28/03/20222,29%0,3917,3917,1517,1117,61123M15.511
25/03/20220,18%0,0317,0017,0816,5817,1283M13.991
24/03/20222,41%0,4016,9716,6316,4517,0997M17.420
23/03/2022-3,83%-0,6616,5717,3516,5317,35106M14.482
22/03/20223,61%0,6017,2316,7816,6717,47153M27.362
21/03/2022-1,01%-0,1716,6316,8216,4816,95113M14.540
18/03/20221,27%0,2116,8016,5816,5417,25271M18.693
17/03/20222,16%0,3516,5916,1716,0616,73119M16.315
16/03/20224,98%0,7716,2415,5915,3516,32153M21.841
15/03/20221,44%0,2215,4715,1515,0415,5195M18.040
14/03/2022-1,17%-0,1815,2515,4815,1815,7361M9.980
11/03/2022-3,02%-0,4815,4316,1015,1716,18124M19.371
10/03/2022-3,81%-0,6315,9116,5615,5616,56155M21.331
09/03/20227,61%1,1716,5415,5815,5016,73215M29.188
08/03/20227,03%1,0115,3714,4714,2615,63237M30.467
07/03/2022-6,93%-1,0714,3615,1914,3615,28190M24.326
04/03/2022-3,68%-0,5915,4316,0915,2616,16207M22.334
03/03/2022-3,03%-0,5016,0216,5515,9616,64257M17.179
02/03/2022-1,14%-0,1916,5216,1016,0616,78139M18.717
25/02/2022-3,63%-0,6316,7117,3816,5717,50269M28.479
24/02/2022-6,07%-1,1217,3417,7816,8017,78343M37.566
23/02/2022-4,60%-0,8918,4619,4818,4619,70241M24.572
22/02/20225,51%1,0119,3518,3118,0219,45439M28.838
21/02/2022-2,55%-0,4818,3418,8018,2818,83141M11.354
18/02/2022-0,69%-0,1318,8218,9918,8219,10128M23.230
17/02/2022-0,26%-0,0518,9518,9418,7519,05288M29.603
16/02/20220,00%0,0019,0019,0218,7819,02276M25.228
15/02/20220,21%0,0419,0019,2018,8119,20147M16.968
14/02/20220,80%0,1518,9618,8618,6019,03302M20.055
11/02/2022-1,72%-0,3318,8119,1918,5319,44189M21.840
10/02/20221,27%0,2419,1419,0118,8019,39222M22.192
09/02/20223,00%0,5518,9018,6018,2318,90261M19.779
08/02/2022-0,11%-0,0218,3518,4018,1318,54224M23.384
07/02/2022-2,03%-0,3818,3718,8317,5918,83664M51.425
04/02/2022-5,54%-1,1018,7519,9018,5519,90473M42.683
03/02/2022-0,50%-0,1019,8520,0119,8220,30382M46.162
02/02/2022-7,77%-1,6819,9520,0019,5120,10909M57.535
01/02/2022-3,13%-0,7021,6322,1921,5022,36235M16.574
31/01/2022-2,28%-0,5222,3322,7621,6722,76273M26.505
28/01/2022-1,08%-0,2522,8522,9722,5523,08149M14.729
27/01/20221,23%0,2823,1023,0022,7523,65112M12.354
26/01/2022-1,85%-0,4322,8223,4022,8123,45101M15.444
25/01/2022-0,90%-0,2123,2523,2222,5823,40187M19.028
24/01/20223,39%0,7723,4622,6621,9523,46212M21.796
21/01/2022-2,87%-0,6722,6923,3022,6623,40167M24.658
20/01/2022-1,48%-0,3523,3623,7223,1124,23137M19.033
19/01/20221,67%0,3923,7123,5523,1223,95167M23.010
18/01/2022-5,78%-1,4323,3224,5023,0424,50334M36.316
17/01/20221,85%0,4524,7524,2023,2224,75273M25.026
14/01/20221,21%0,2924,3024,0523,9024,56142M20.899
13/01/20220,71%0,1724,0124,0324,0125,12318M33.047
12/01/20222,67%0,6223,8423,2522,9124,16219M23.457
11/01/2022-1,28%-0,3023,2223,5222,4223,53295M28.246
10/01/2022-4,39%-1,0823,5224,3723,2524,75224M25.959
07/01/20221,23%0,3024,6024,3423,6525,46631M48.647
06/01/20227,05%1,6024,3022,7722,3624,39515M48.568
05/01/20221,25%0,2822,7022,7322,5023,63440M40.446
04/01/2022-3,45%-0,8022,4223,3921,9623,44276M27.993
03/01/20223,11%0,7023,2222,5222,2523,32280M32.543
30/12/20210,72%0,1622,5222,6222,2222,7996M11.197
29/12/2021-1,02%-0,2322,3622,6622,2222,7570M9.545
28/12/20211,62%0,3622,5922,2322,0722,8485M11.856
27/12/2021-1,72%-0,3922,2322,7322,1223,16129M15.136
23/12/20211,98%0,4422,6222,2122,1523,17219M28.816
22/12/20210,45%0,1022,1822,2121,9022,94234M29.074
21/12/20213,81%0,8122,0821,2721,0222,42170M23.720
20/12/2021-1,07%-0,2321,2721,0020,9121,97159M21.825
17/12/20215,39%1,1021,5020,6120,6122,67506M49.371
16/12/2021--20,4020,7120,0420,76136M20.945


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito