Cotação atual, histórico e gráfico do papel: BRFS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRFS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2019	0,61%	0,22	36,15	36,00	35,10	36,20	212M	17.049
17/10/2019	-0,96%	-0,35	35,93	36,50	35,76	36,78	140M	12.059
16/10/2019	0,81%	0,29	36,28	35,78	35,78	36,63	190M	16.151
15/10/2019	-1,07%	-0,39	35,99	36,59	35,74	36,89	206M	17.408
14/10/2019	-1,94%	-0,72	36,38	37,30	36,35	37,74	158M	12.178
11/10/2019	0,65%	0,24	37,10	36,80	36,35	37,30	160M	13.711
10/10/2019	0,71%	0,26	36,86	36,74	36,21	37,19	148M	13.185
09/10/2019	-1,64%	-0,61	36,60	36,94	36,35	37,00	150M	13.837
08/10/2019	1,28%	0,47	37,21	36,56	36,56	37,91	191M	15.397
07/10/2019	-1,71%	-0,64	36,74	37,20	36,56	37,83	118M	12.640
04/10/2019	2,38%	0,87	37,38	36,69	36,02	37,62	179M	16.128
03/10/2019	-2,74%	-1,03	36,51	37,69	36,41	37,88	203M	19.081
02/10/2019	-1,18%	-0,45	37,54	37,78	37,09	37,82	238M	20.345
01/10/2019	-0,55%	-0,21	37,99	37,65	37,50	38,23	241M	19.239
30/09/2019	-1,29%	-0,50	38,20	38,62	37,88	38,75	253M	24.895
27/09/2019	-3,06%	-1,22	38,70	39,60	38,40	39,60	197M	15.050
26/09/2019	-1,43%	-0,58	39,92	40,70	38,95	40,70	423M	22.581
25/09/2019	1,66%	0,66	40,50	39,90	39,62	41,06	300M	19.878
24/09/2019	2,81%	1,09	39,84	38,95	38,85	40,47	429M	31.461
23/09/2019	0,73%	0,28	38,75	38,38	38,19	38,94	123M	12.736
20/09/2019	1,99%	0,75	38,47	37,97	37,74	38,48	311M	19.333
19/09/2019	-1,75%	-0,67	37,72	38,65	37,72	38,80	170M	19.126
18/09/2019	0,60%	0,23	38,39	38,00	37,92	39,05	248M	19.159
17/09/2019	0,16%	0,06	38,16	37,90	37,60	38,24	142M	13.888
16/09/2019	0,26%	0,10	38,10	38,43	37,41	38,46	192M	16.869
13/09/2019	-0,08%	-0,03	38,00	38,08	37,53	38,32	211M	18.320
12/09/2019	-1,09%	-0,42	38,03	38,73	37,82	38,84	145M	12.100
11/09/2019	1,45%	0,55	38,45	37,97	37,90	38,67	284M	19.663
10/09/2019	2,57%	0,95	37,90	37,30	36,27	38,25	337M	26.375
09/09/2019	-1,15%	-0,43	36,95	38,06	36,62	38,66	404M	29.163
06/09/2019	-1,79%	-0,68	37,38	38,20	36,91	38,43	148M	12.493
05/09/2019	0,45%	0,17	38,06	38,11	37,65	38,47	146M	13.231
04/09/2019	0,45%	0,17	37,89	38,30	37,80	38,60	181M	14.467
03/09/2019	-1,80%	-0,69	37,72	38,39	37,52	38,59	134M	11.177
02/09/2019	0,71%	0,27	38,41	38,14	37,96	38,87	114M	11.898
30/08/2019	-1,88%	-0,73	38,14	39,06	37,56	39,50	305M	23.422
29/08/2019	-0,56%	-0,22	38,87	39,20	38,38	39,39	192M	18.801
28/08/2019	2,84%	1,08	39,09	37,80	37,41	39,09	200M	17.635
27/08/2019	0,34%	0,13	38,01	37,96	37,37	38,35	144M	11.982
26/08/2019	-1,84%	-0,71	37,88	39,00	37,61	39,27	123M	13.263
23/08/2019	-2,45%	-0,97	38,59	39,15	37,88	39,43	295M	24.166
22/08/2019	3,13%	1,20	39,56	38,50	38,50	40,21	434M	31.645
21/08/2019	1,24%	0,47	38,36	37,99	36,86	38,45	270M	21.995
20/08/2019	-0,97%	-0,37	37,89	38,30	37,59	38,38	144M	14.257
19/08/2019	-0,80%	-0,31	38,26	38,90	37,86	39,23	171M	15.336
16/08/2019	1,07%	0,41	38,57	38,49	38,30	39,18	274M	27.916
15/08/2019	0,42%	0,16	38,16	38,36	37,59	38,93	216M	17.999
14/08/2019	-2,56%	-1,00	38,00	38,99	37,84	39,26	197M	24.815
13/08/2019	0,96%	0,37	39,00	38,66	38,43	39,30	337M	26.610
12/08/2019	1,23%	0,47	38,63	37,52	37,21	38,84	310M	24.749
09/08/2019	5,07%	1,84	38,16	39,20	38,05	39,60	617M	39.885
08/08/2019	4,94%	1,71	36,32	34,82	34,78	36,49	260M	23.225
07/08/2019	0,14%	0,05	34,61	34,56	33,55	34,61	103M	11.266
06/08/2019	2,67%	0,90	34,56	33,63	33,51	34,85	144M	14.726
05/08/2019	-1,29%	-0,44	33,66	33,50	33,21	34,20	154M	15.174
02/08/2019	-0,15%	-0,05	34,10	33,89	33,48	34,18	121M	11.115
01/08/2019	2,21%	0,74	34,15	33,47	33,28	34,98	167M	18.375
31/07/2019	-0,71%	-0,24	33,41	33,70	32,84	33,83	151M	12.316
30/07/2019	-0,15%	-0,05	33,65	33,70	33,15	34,08	102M	10.465
29/07/2019	-0,88%	-0,30	33,70	33,61	32,51	33,73	248M	18.197
26/07/2019	1,95%	0,65	34,00	33,54	33,16	34,32	144M	15.336
25/07/2019	-2,08%	-0,71	33,35	34,20	33,03	34,32	138M	11.754
24/07/2019	0,92%	0,31	34,06	33,81	33,56	34,18	133M	14.193
23/07/2019	-2,32%	-0,80	33,75	34,84	33,64	34,88	161M	15.969
22/07/2019	3,29%	1,10	34,55	34,06	34,06	35,19	214M	15.557
19/07/2019	1,49%	0,49	33,45	33,00	32,54	33,59	154M	12.544
18/07/2019	0,09%	0,03	32,96	33,20	32,56	33,50	112M	10.440
17/07/2019	0,64%	0,21	32,93	32,95	32,51	32,99	98M	11.613
16/07/2019	-2,18%	-0,73	32,72	33,45	32,51	33,59	120M	11.700
15/07/2019	-0,30%	-0,10	33,45	33,80	32,99	33,92	110M	11.473
12/07/2019	-1,12%	-0,38	33,55	34,56	33,42	35,26	312M	22.928
11/07/2019	-3,00%	-1,05	33,93	34,98	33,85	35,23	204M	17.601
10/07/2019	1,77%	0,61	34,98	34,40	34,36	35,00	290M	36.195
08/07/2019	0,50%	0,17	34,37	34,17	33,76	34,67	142M	10.580
05/07/2019	-0,09%	-0,03	34,20	34,00	33,56	34,42	208M	16.261
04/07/2019	0,68%	0,23	34,23	33,99	33,90	34,59	179M	14.282
03/07/2019	2,41%	0,80	34,00	32,90	32,82	34,16	288M	23.354
02/07/2019	3,49%	1,12	33,20	31,79	31,48	33,20	373M	29.102
01/07/2019	8,67%	2,56	32,08	30,00	29,95	32,08	508M	38.317
28/06/2019	1,44%	0,42	29,52	29,15	29,00	29,87	218M	24.059
27/06/2019	2,03%	0,58	29,10	28,30	28,10	29,14	107M	10.919
26/06/2019	-0,80%	-0,23	28,52	29,00	28,32	29,00	84M	9.319
25/06/2019	-0,48%	-0,14	28,75	29,08	28,60	29,12	137M	14.363
24/06/2019	0,80%	0,23	28,89	28,66	28,45	29,35	133M	14.181
21/06/2019	0,21%	0,06	28,66	28,65	28,19	28,81	143M	14.575
19/06/2019	1,42%	0,40	28,60	28,25	27,78	28,60	168M	16.691
18/06/2019	-1,74%	-0,50	28,20	28,85	28,16	28,90	128M	15.224
17/06/2019	-1,37%	-0,40	28,70	29,18	28,30	29,20	239M	20.930
14/06/2019	1,86%	0,53	29,10	28,60	28,46	29,15	364M	26.225
13/06/2019	5,81%	1,57	28,57	28,05	27,69	28,68	337M	23.238
12/06/2019	0,00%	0,00	27,00	26,97	26,64	27,00	123M	11.667
11/06/2019	-0,74%	-0,20	27,00	27,36	26,85	27,50	152M	16.755
10/06/2019	3,98%	1,04	27,20	26,09	25,87	27,36	148M	16.562
07/06/2019	-4,56%	-1,25	26,16	27,55	26,16	27,70	262M	29.763
06/06/2019	1,14%	0,31	27,41	27,32	26,84	27,45	128M	16.787
05/06/2019	-3,42%	-0,96	27,10	28,20	27,03	28,43	148M	17.525
04/06/2019	1,67%	0,46	28,06	27,90	27,60	28,18	192M	25.565
03/06/2019	-0,36%	-0,10	27,60	27,88	26,75	27,95	250M	26.712
31/05/2019	-4,52%	-1,31	27,70	29,20	27,30	29,36	635M	56.717
30/05/2019	0,97%	0,28	29,01	28,61	28,30	29,45	254M	25.359
29/05/2019	-5,49%	-1,67	28,73	30,25	28,55	30,25	359M	37.300

Date,Open,High,Low,Close,Volume
18-Oct-19,36.00,36.20,35.10,36.15,211617874
17-Oct-19,36.50,36.78,35.76,35.93,139985169
16-Oct-19,35.78,36.63,35.78,36.28,190423861
15-Oct-19,36.59,36.89,35.74,35.99,205680027
14-Oct-19,37.30,37.74,36.35,36.38,158338766
11-Oct-19,36.80,37.30,36.35,37.10,160362953
10-Oct-19,36.74,37.19,36.21,36.86,147701188
09-Oct-19,36.94,37.00,36.35,36.60,150053931
08-Oct-19,36.56,37.91,36.56,37.21,190994987
07-Oct-19,37.20,37.83,36.56,36.74,118398274
04-Oct-19,36.69,37.62,36.02,37.38,179322974
03-Oct-19,37.69,37.88,36.41,36.51,203415701
02-Oct-19,37.78,37.82,37.09,37.54,237683488
01-Oct-19,37.65,38.23,37.50,37.99,240969793
30-Sep-19,38.62,38.75,37.88,38.20,252539899
27-Sep-19,39.60,39.60,38.40,38.70,197233526
26-Sep-19,40.70,40.70,38.95,39.92,422704117
25-Sep-19,39.90,41.06,39.62,40.50,299767722
24-Sep-19,38.95,40.47,38.85,39.84,428709459
23-Sep-19,38.38,38.94,38.19,38.75,123191986
20-Sep-19,37.97,38.48,37.74,38.47,311324701
19-Sep-19,38.65,38.80,37.72,37.72,169790412
18-Sep-19,38.00,39.05,37.92,38.39,247721853
17-Sep-19,37.90,38.24,37.60,38.16,142151638
16-Sep-19,38.43,38.46,37.41,38.10,191543748
13-Sep-19,38.08,38.32,37.53,38.00,211187418
12-Sep-19,38.73,38.84,37.82,38.03,144707165
11-Sep-19,37.97,38.67,37.90,38.45,283885295
10-Sep-19,37.30,38.25,36.27,37.90,336744522
09-Sep-19,38.06,38.66,36.62,36.95,403927809
06-Sep-19,38.20,38.43,36.91,37.38,148264067
05-Sep-19,38.11,38.47,37.65,38.06,145602406
04-Sep-19,38.30,38.60,37.80,37.89,180537218
03-Sep-19,38.39,38.59,37.52,37.72,134042591
02-Sep-19,38.14,38.87,37.96,38.41,114315907
30-Aug-19,39.06,39.50,37.56,38.14,304803559
29-Aug-19,39.20,39.39,38.38,38.87,191639632
28-Aug-19,37.80,39.09,37.41,39.09,199577410
27-Aug-19,37.96,38.35,37.37,38.01,144344568
26-Aug-19,39.00,39.27,37.61,37.88,122903605
23-Aug-19,39.15,39.43,37.88,38.59,294508936
22-Aug-19,38.50,40.21,38.50,39.56,433564534
21-Aug-19,37.99,38.45,36.86,38.36,269800569
20-Aug-19,38.30,38.38,37.59,37.89,144237820
19-Aug-19,38.90,39.23,37.86,38.26,171230405
16-Aug-19,38.49,39.18,38.30,38.57,273655595
15-Aug-19,38.36,38.93,37.59,38.16,215804925
14-Aug-19,38.99,39.26,37.84,38.00,196699548
13-Aug-19,38.66,39.30,38.43,39.00,336804623
12-Aug-19,37.52,38.84,37.21,38.63,310474380
09-Aug-19,39.20,39.60,38.05,38.16,617121559
08-Aug-19,34.82,36.49,34.78,36.32,259691974
07-Aug-19,34.56,34.61,33.55,34.61,102628062
06-Aug-19,33.63,34.85,33.51,34.56,144481442
05-Aug-19,33.50,34.20,33.21,33.66,154172146
02-Aug-19,33.89,34.18,33.48,34.10,121403592
01-Aug-19,33.47,34.98,33.28,34.15,166939580
31-Jul-19,33.70,33.83,32.84,33.41,150941986
30-Jul-19,33.70,34.08,33.15,33.65,102389386
29-Jul-19,33.61,33.73,32.51,33.70,248459468
26-Jul-19,33.54,34.32,33.16,34.00,144193019
25-Jul-19,34.20,34.32,33.03,33.35,138007098
24-Jul-19,33.81,34.18,33.56,34.06,132647873
23-Jul-19,34.84,34.88,33.64,33.75,161277840
22-Jul-19,34.06,35.19,34.06,34.55,213809281
19-Jul-19,33.00,33.59,32.54,33.45,154012177
18-Jul-19,33.20,33.50,32.56,32.96,112244769
17-Jul-19,32.95,32.99,32.51,32.93,98484721
16-Jul-19,33.45,33.59,32.51,32.72,119689816
15-Jul-19,33.80,33.92,32.99,33.45,109754369
12-Jul-19,34.56,35.26,33.42,33.55,311992569
11-Jul-19,34.98,35.23,33.85,33.93,204147033
10-Jul-19,34.40,35.00,34.36,34.98,289633974
08-Jul-19,34.17,34.67,33.76,34.37,142416363
05-Jul-19,34.00,34.42,33.56,34.20,208224403
04-Jul-19,33.99,34.59,33.90,34.23,178860910
03-Jul-19,32.90,34.16,32.82,34.00,288012881
02-Jul-19,31.79,33.20,31.48,33.20,373453581
01-Jul-19,30.00,32.08,29.95,32.08,508077543
28-Jun-19,29.15,29.87,29.00,29.52,218068694
27-Jun-19,28.30,29.14,28.10,29.10,107423903
26-Jun-19,29.00,29.00,28.32,28.52,83809476
25-Jun-19,29.08,29.12,28.60,28.75,136744115
24-Jun-19,28.66,29.35,28.45,28.89,133033870
21-Jun-19,28.65,28.81,28.19,28.66,143095508
19-Jun-19,28.25,28.60,27.78,28.60,167660721
18-Jun-19,28.85,28.90,28.16,28.20,128053469
17-Jun-19,29.18,29.20,28.30,28.70,238545962
14-Jun-19,28.60,29.15,28.46,29.10,364034862
13-Jun-19,28.05,28.68,27.69,28.57,336812132
12-Jun-19,26.97,27.00,26.64,27.00,122995253
11-Jun-19,27.36,27.50,26.85,27.00,152229361
10-Jun-19,26.09,27.36,25.87,27.20,148320642
07-Jun-19,27.55,27.70,26.16,26.16,261799078
06-Jun-19,27.32,27.45,26.84,27.41,128181392
05-Jun-19,28.20,28.43,27.03,27.10,147905517
04-Jun-19,27.90,28.18,27.60,28.06,191973899
03-Jun-19,27.88,27.95,26.75,27.60,250104527
31-May-19,29.20,29.36,27.30,27.70,634907900
30-May-19,28.61,29.45,28.30,29.01,254268403
29-May-19,30.25,30.25,28.55,28.73,358853807
28-May-19,31.80,31.89,30.28,30.40,358853807
27-May-19,32.10,32.19,31.47,31.50,358853807
24-May-19,31.30,32.09,31.30,31.85,358853807
23-May-19,30.32,32.20,30.32,30.90,358853807
22-May-19,30.40,30.72,29.87,30.59,358853807
21-May-19,32.07,32.26,30.04,30.04,358853807
20-May-19,31.90,32.40,31.73,31.82,358853807
17-May-19,31.94,32.77,31.65,31.65,358853807
16-May-19,31.11,32.82,31.02,32.07,358853807
15-May-19,30.97,31.53,30.41,31.53,358853807
14-May-19,30.09,31.50,30.02,31.26,358853807
13-May-19,29.50,30.14,29.40,29.98,358853807
10-May-19,30.49,30.49,29.39,29.88,358853807
09-May-19,30.27,31.06,29.84,30.73,358853807
08-May-19,31.00,31.50,30.33,30.39,358853807
07-May-19,30.86,31.09,30.13,31.05,358853807
06-May-19,30.24,31.28,30.08,31.05,358853807
03-May-19,30.83,31.19,30.24,30.72,358853807
02-May-19,30.73,30.93,30.20,30.76,358853807
30-Apr-19,30.49,31.05,30.20,31.05,358853807
29-Apr-19,30.65,31.00,30.40,30.48,358853807
26-Apr-19,30.30,30.88,29.72,30.50,358853807
25-Apr-19,29.81,30.72,29.59,30.72,358853807
24-Apr-19,29.75,30.54,29.52,29.82,358853807
23-Apr-19,27.98,30.18,27.86,29.92,358853807
22-Apr-19,27.55,28.27,27.40,28.00,358853807
18-Apr-19,28.16,28.74,27.15,27.61,358853807
17-Apr-19,27.80,28.62,27.35,28.23,358853807
16-Apr-19,26.15,28.10,26.15,27.68,358853807
15-Apr-19,25.61,26.44,25.30,26.05,358853807
12-Apr-19,24.90,25.79,24.75,25.63,358853807
11-Apr-19,24.99,25.23,24.62,25.20,358853807
10-Apr-19,24.48,25.05,24.20,24.98,358853807

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRFS3