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
27/10/2020-2,84%-0,5117,4318,0017,4318,00207M24.225
26/10/2020-2,61%-0,4817,9418,4217,8118,51304M28.887
23/10/2020-2,13%-0,4018,4218,8018,3118,81137M14.268
22/10/20203,07%0,5618,8218,2618,1318,92189M24.287
21/10/2020-1,72%-0,3218,2618,5518,2618,65120M16.581
20/10/20202,37%0,4318,5818,5018,1218,66134M18.590
19/10/2020-3,10%-0,5818,1518,8918,1218,91128M19.069
16/10/20200,86%0,1618,7318,6318,4619,08170M22.183
15/10/2020-0,32%-0,0618,5718,3018,2218,87178M26.407
14/10/20202,99%0,5418,6318,2318,2019,00242M27.430
13/10/20203,67%0,6418,0917,5117,4918,25161M19.985
09/10/2020-2,68%-0,4817,4517,9517,4217,98166M24.049
08/10/20201,30%0,2317,9317,8017,6018,08105M17.887
07/10/2020-1,17%-0,2117,7017,9817,5918,07135M21.837
06/10/2020-0,61%-0,1117,9118,1817,8318,37142M18.754
05/10/2020-0,11%-0,0218,0218,1217,9218,22110M14.583
02/10/2020-2,54%-0,4718,0418,3418,0418,66106M14.902
01/10/20200,71%0,1318,5118,4017,9518,55153M26.603
30/09/20200,93%0,1718,3818,4518,0318,53153M18.896
29/09/2020-2,72%-0,5118,2118,7418,1319,13154M18.172
28/09/2020-4,44%-0,8718,7219,7418,5519,80253M35.884
25/09/2020-1,16%-0,2319,5919,7819,3019,82114M16.263
24/09/20200,10%0,0219,8219,8719,4520,12121M19.605
23/09/2020-2,85%-0,5819,8020,4519,7920,51175M27.022
22/09/2020-0,68%-0,1420,3820,4620,3320,8083M13.709
21/09/2020-2,01%-0,4220,5220,5020,1820,71173M22.511
18/09/2020-1,97%-0,4220,9421,3820,7922,04229M24.332
17/09/20200,05%0,0121,3621,0720,9221,88467M31.117
16/09/2020-1,20%-0,2621,3521,6921,2321,84136M16.852
15/09/20204,19%0,8721,6120,9220,6821,76318M29.281
14/09/20203,18%0,6420,7420,3920,2120,86132M15.819
11/09/2020-2,52%-0,5220,1020,6220,0520,74158M20.909
10/09/20203,72%0,7420,6219,9919,8321,06399M39.179
09/09/20200,15%0,0319,8820,0419,7620,36151M20.009
08/09/2020-0,65%-0,1319,8519,6219,5420,32172M18.012
04/09/20200,60%0,1219,9819,9019,4120,08153M18.742
03/09/2020-2,89%-0,5919,8620,4619,7720,71232M27.135
02/09/20202,87%0,5720,4519,9119,8120,60347M40.563
01/09/20201,48%0,2919,8819,8019,5119,96282M26.706
31/08/2020-1,66%-0,3319,5919,8919,5920,20185M17.519
28/08/20201,12%0,2219,9219,8319,6920,24148M17.557
27/08/20200,51%0,1019,7019,7219,5320,07256M31.137
26/08/2020-2,00%-0,4019,6020,0519,1620,05451M54.599
25/08/2020-1,82%-0,3720,0020,5019,9220,54345M44.243
24/08/2020-0,73%-0,1520,3720,6720,3720,92165M21.883
21/08/2020-0,34%-0,0720,5220,6520,2520,74164M22.696
20/08/2020-1,15%-0,2420,5920,6020,2020,99359M45.984
19/08/2020-1,23%-0,2620,8321,1520,7421,40230M26.657
18/08/20200,52%0,1121,0921,2021,0321,38174M22.488
17/08/20201,35%0,2820,9820,7420,5221,39270M35.083
14/08/2020-1,10%-0,2320,7021,0020,5421,21289M30.001
13/08/2020-7,80%-1,7720,9322,2020,8022,23812M74.723
12/08/20201,48%0,3322,7022,4721,8522,75206M26.780
11/08/20202,05%0,4522,3722,1221,9122,97248M30.582
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
16/04/2020--19,2719,3418,7219,75183M30.010


*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