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
14/06/20191,86%0,5329,1028,6028,4629,15364M26.225
13/06/20195,81%1,5728,5728,0527,6928,68337M23.238
12/06/20190,00%0,0027,0026,9726,6427,00123M11.667
11/06/2019-0,74%-0,2027,0027,3626,8527,50152M16.755
10/06/20193,98%1,0427,2026,0925,8727,36148M16.562
07/06/2019-4,56%-1,2526,1627,5526,1627,70262M29.763
06/06/20191,14%0,3127,4127,3226,8427,45128M16.787
05/06/2019-3,42%-0,9627,1028,2027,0328,43148M17.525
04/06/20191,67%0,4628,0627,9027,6028,18192M25.565
03/06/2019-0,36%-0,1027,6027,8826,7527,95250M26.712
31/05/2019-4,52%-1,3127,7029,2027,3029,36635M56.717
30/05/20190,97%0,2829,0128,6128,3029,45254M25.359
29/05/2019-5,49%-1,6728,7330,2528,5530,25359M37.300
28/05/2019-3,49%-1,1030,4031,8030,2831,89361M22.818
27/05/2019-1,10%-0,3531,5032,1031,4732,19117M10.166
24/05/20193,07%0,9531,8531,3031,3032,09167M16.675
23/05/20191,01%0,3130,9030,3230,3232,20317M22.314
22/05/20191,83%0,5530,5930,4029,8730,72290M24.567
21/05/2019-5,59%-1,7830,0432,0730,0432,26436M29.980
20/05/20190,54%0,1731,8231,9031,7332,40250M23.311
17/05/2019-1,31%-0,4231,6531,9431,6532,77245M22.611
16/05/20191,71%0,5432,0731,1131,0232,82365M29.331
15/05/20190,86%0,2731,5330,9730,4131,53278M21.740
14/05/20194,27%1,2831,2630,0930,0231,50279M20.241
13/05/20190,33%0,1029,9829,5029,4030,14186M19.088
10/05/2019-2,77%-0,8529,8830,4929,3930,49297M25.285
09/05/20191,12%0,3430,7330,2729,8431,06260M20.632
08/05/2019-2,13%-0,6630,3931,0030,3331,50297M22.669
07/05/20190,00%0,0031,0530,8630,1331,09180M16.946
06/05/20191,07%0,3331,0530,2430,0831,28238M23.454
03/05/2019-0,13%-0,0430,7230,8330,2431,19222M20.332
02/05/2019-0,93%-0,2930,7630,7330,2030,93185M17.811
30/04/20191,87%0,5731,0530,4930,2031,05239M24.960
29/04/2019-0,07%-0,0230,4830,6530,4031,00239M22.569
26/04/2019-0,72%-0,2230,5030,3029,7230,88256M23.277
25/04/20193,02%0,9030,7229,8129,5930,72389M40.091
24/04/2019-0,33%-0,1029,8229,7529,5230,54417M38.946
23/04/20196,86%1,9229,9227,9827,8630,18473M38.271
22/04/20191,41%0,3928,0027,5527,4028,27145M16.677
18/04/2019-2,20%-0,6227,6128,1627,1528,74453M42.809
17/04/20191,99%0,5528,2327,8027,3528,62511M45.326
16/04/20196,26%1,6327,6826,1526,1528,10547M38.475
15/04/20191,64%0,4226,0525,6125,3026,44262M26.056
12/04/20191,71%0,4325,6324,9024,7525,79249M26.041
11/04/20190,88%0,2225,2024,9924,6225,23181M17.575
10/04/20192,08%0,5124,9824,4824,2025,05313M26.954
09/04/20191,62%0,3924,4723,8523,7324,47179M18.651
08/04/20191,09%0,2624,0823,9023,5824,13119M12.066
05/04/20191,10%0,2623,8223,5723,3924,07129M16.244
04/04/20192,43%0,5623,5623,0022,9623,58120M15.492
03/04/20190,22%0,0523,0023,2022,7623,4593M11.706
02/04/2019-0,22%-0,0522,9522,6122,6023,3085M10.259
01/04/20191,55%0,3523,0022,9022,8823,33113M13.749
29/03/20190,22%0,0522,6522,6522,3323,05247M23.173
28/03/20193,01%0,6622,6021,7921,7022,80147M23.274
27/03/2019-1,79%-0,4021,9422,0621,6122,27144M23.581
26/03/20192,24%0,4922,3422,0921,7322,56172M20.561
25/03/2019-1,58%-0,3521,8522,1921,6722,20120M14.122
22/03/2019-2,20%-0,5022,2022,0521,9022,76171M24.066
21/03/2019-1,09%-0,2522,7022,8522,2523,07131M21.507
20/03/2019-0,48%-0,1122,9522,9022,6223,22142M18.140
19/03/2019-0,99%-0,2323,0623,2522,7923,50171M19.001
18/03/20194,82%1,0723,2922,5821,9023,29279M23.961
15/03/20197,08%1,4722,2220,7420,6422,48421M38.076
14/03/20192,22%0,4520,7520,4020,4020,75214M27.986
13/03/20191,25%0,2520,3020,2520,1020,49142M26.239
12/03/2019-1,38%-0,2820,0520,3420,0020,61159M18.313
11/03/20192,37%0,4720,3320,0519,9420,43137M18.741
08/03/20191,90%0,3719,8619,6019,3320,08183M20.775
07/03/2019-1,07%-0,2119,4919,7919,4919,98130M17.147
06/03/2019-4,00%-0,8219,7020,1519,7020,21120M14.401
01/03/2019-0,24%-0,0520,5220,7420,3821,00114M18.564
28/02/2019-4,77%-1,0320,5721,7520,3122,20411M33.486
27/02/2019-1,28%-0,2821,6021,8821,5822,0085M9.841
26/02/2019-1,62%-0,3621,8822,1521,8122,3192M10.570
25/02/2019-0,22%-0,0522,2422,4022,0622,5793M11.181
22/02/20191,00%0,2222,2922,2021,9422,2982M12.731
21/02/2019-2,60%-0,5922,0722,5122,0522,7194M13.566
20/02/20192,26%0,5022,6622,3622,2122,74171M23.966
19/02/2019-0,45%-0,1022,1622,3722,1622,49153M16.128
18/02/2019-1,77%-0,4022,2622,6622,0322,74116M12.772
15/02/2019-0,70%-0,1622,6623,0422,5923,34149M17.463
14/02/20191,20%0,2722,8222,6922,2122,95140M15.439
13/02/2019-3,22%-0,7522,5522,8622,4523,18315M27.214
12/02/20190,78%0,1823,3023,2523,2223,4586M10.147
11/02/2019-1,62%-0,3823,1223,5023,0023,50131M14.151
08/02/20191,25%0,2923,5023,2122,9523,67137M14.397
07/02/2019-4,01%-0,9723,2123,3522,7223,55436M36.526
06/02/2019-4,20%-1,0624,1825,1524,1325,15192M27.903
05/02/20196,50%1,5425,2424,0123,9125,33400M36.117
04/02/2019-0,80%-0,1923,7023,9523,6724,19130M16.834
01/02/20191,49%0,3523,8923,6923,5924,11100M10.385
31/01/2019-0,59%-0,1423,5423,8623,5424,30131M14.934
30/01/2019-0,71%-0,1723,6824,0123,4224,20187M21.013
29/01/2019-2,45%-0,6023,8524,5023,8524,86140M17.344
28/01/20191,07%0,2624,4523,9923,7224,51112M15.566
24/01/20191,85%0,4424,1923,7423,6524,19119M15.849
23/01/20192,11%0,4923,7523,5123,4223,97176M19.154
22/01/2019-5,02%-1,2323,2624,6623,1924,86333M29.267
21/01/20191,83%0,4424,4924,0523,4024,66146M13.307
18/01/20191,65%0,3924,0523,6523,3724,28249M24.237


*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