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
10/08/2020-2,23%-0,5021,9222,8021,4322,84255M27.335
07/08/20202,33%0,5122,4221,7021,5122,89368M35.337
06/08/20206,05%1,2521,9121,1020,9022,16347M35.687
05/08/20201,32%0,2720,6620,5820,2920,80131M17.018
04/08/2020-1,16%-0,2420,3920,5020,0320,86183M25.355
03/08/2020-0,34%-0,0720,6320,9420,3721,03163M31.888
31/07/2020-2,36%-0,5020,7021,2520,6721,42133M15.924
30/07/2020-3,02%-0,6621,2021,7321,0521,96230M26.247
29/07/20202,63%0,5621,8621,4621,4022,33362M39.027
28/07/20205,86%1,1821,3020,1319,9821,61346M34.091
27/07/2020-1,03%-0,2120,1220,4119,9120,54208M22.914
24/07/2020-0,34%-0,0720,3320,2820,0120,67120M15.375
23/07/2020-0,87%-0,1820,4020,6520,2320,86181M23.732
22/07/2020-1,48%-0,3120,5820,8020,3220,97174M23.430
21/07/2020-1,69%-0,3620,8921,4320,7321,62242M23.114
20/07/20202,76%0,5721,2520,7920,6521,40241M25.398
17/07/20202,63%0,5320,6820,3520,0820,99223M26.984
16/07/2020-0,79%-0,1620,1520,3020,0220,62194M23.330
15/07/20201,04%0,2120,3120,4320,1120,67250M30.409
14/07/20200,10%0,0220,1020,0819,8520,41194M22.256
13/07/2020-2,52%-0,5220,0820,7520,0820,92217M23.953
10/07/2020-0,48%-0,1020,6020,6720,4720,76139M15.356
09/07/2020-1,00%-0,2120,7021,0020,6721,21143M16.758
08/07/20202,00%0,4120,9120,7520,6021,18174M18.743
07/07/2020-3,07%-0,6520,5020,9420,4721,53315M39.363
06/07/20204,75%0,9621,1520,3920,2821,25331M34.132
03/07/2020-1,03%-0,2120,1920,3020,1420,63160M20.231
02/07/2020-0,49%-0,1020,4020,7820,1020,86279M40.034
01/07/2020-3,57%-0,7620,5021,1020,5021,51281M32.917
30/06/20201,87%0,3921,2620,8520,6721,60210M24.929
29/06/2020-2,70%-0,5820,8721,4920,3421,78311M31.192
26/06/2020-2,46%-0,5421,4521,8821,3522,45138M20.098
25/06/20200,55%0,1221,9921,7521,6322,1888M13.301
24/06/2020-1,40%-0,3121,8722,1521,3122,24130M18.157
23/06/20200,77%0,1722,1822,3121,9122,60105M13.328
22/06/2020-1,96%-0,4422,0122,7021,8322,77117M14.707
19/06/20200,40%0,0922,4522,6622,2622,94168M15.880
18/06/2020-0,58%-0,1322,3622,4622,1522,81129M16.457
17/06/20201,76%0,3922,4922,3722,2723,03175M21.180
16/06/20204,25%0,9022,1021,8021,5922,56268M32.248
15/06/2020-1,67%-0,3621,2021,0020,6721,88244M31.402
12/06/2020-4,26%-0,9621,5621,9921,2022,00282M32.202
10/06/2020-2,38%-0,5522,5223,1522,5123,30192M24.214
09/06/2020-0,77%-0,1823,0723,2722,6523,70233M26.763
08/06/20202,42%0,5523,2522,9022,6523,31184M23.978
05/06/2020-3,20%-0,7522,7023,6522,5823,77274M31.837
04/06/20203,53%0,8023,4522,7622,5723,57187M28.869
03/06/2020-3,00%-0,7022,6523,8022,4124,41334M39.284
02/06/2020-1,35%-0,3223,3523,9623,2223,98212M29.059
01/06/20202,33%0,5423,6723,0022,7524,26227M31.603
29/05/2020-0,34%-0,0823,1323,2022,4523,49265M29.760
28/05/2020-0,17%-0,0423,2123,4422,8423,84180M21.995
27/05/20203,33%0,7523,2522,8922,7423,39151M21.134
26/05/20203,45%0,7522,5022,0021,9923,63317M33.920
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--31,3632,3031,3232,40381M24.362


*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


© 2017-2020 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