Cotação atual, histórico e gráfico do papel: BRFS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -2,60% | -0,59 | 22,07 | 22,51 | 22,05 | 22,71 | 94M | 13.566 |
| 20/02/2019 | 2,26% | 0,50 | 22,66 | 22,36 | 22,21 | 22,74 | 171M | 23.966 |
| 19/02/2019 | -0,45% | -0,10 | 22,16 | 22,37 | 22,16 | 22,49 | 153M | 16.128 |
| 18/02/2019 | -1,77% | -0,40 | 22,26 | 22,66 | 22,03 | 22,74 | 116M | 12.772 |
| 15/02/2019 | -0,70% | -0,16 | 22,66 | 23,04 | 22,59 | 23,34 | 149M | 17.463 |
| 14/02/2019 | 1,20% | 0,27 | 22,82 | 22,69 | 22,21 | 22,95 | 140M | 15.439 |
| 13/02/2019 | -3,22% | -0,75 | 22,55 | 22,86 | 22,45 | 23,18 | 315M | 27.214 |
| 12/02/2019 | 0,78% | 0,18 | 23,30 | 23,25 | 23,22 | 23,45 | 86M | 10.147 |
| 11/02/2019 | -1,62% | -0,38 | 23,12 | 23,50 | 23,00 | 23,50 | 131M | 14.151 |
| 08/02/2019 | 1,25% | 0,29 | 23,50 | 23,21 | 22,95 | 23,67 | 137M | 14.397 |
| 07/02/2019 | -4,01% | -0,97 | 23,21 | 23,35 | 22,72 | 23,55 | 436M | 36.526 |
| 06/02/2019 | -4,20% | -1,06 | 24,18 | 25,15 | 24,13 | 25,15 | 192M | 27.903 |
| 05/02/2019 | 6,50% | 1,54 | 25,24 | 24,01 | 23,91 | 25,33 | 400M | 36.117 |
| 04/02/2019 | -0,80% | -0,19 | 23,70 | 23,95 | 23,67 | 24,19 | 130M | 16.834 |
| 01/02/2019 | 1,49% | 0,35 | 23,89 | 23,69 | 23,59 | 24,11 | 100M | 10.385 |
| 31/01/2019 | -0,59% | -0,14 | 23,54 | 23,86 | 23,54 | 24,30 | 131M | 14.934 |
| 30/01/2019 | -0,71% | -0,17 | 23,68 | 24,01 | 23,42 | 24,20 | 187M | 21.013 |
| 29/01/2019 | -2,45% | -0,60 | 23,85 | 24,50 | 23,85 | 24,86 | 140M | 17.344 |
| 28/01/2019 | 1,07% | 0,26 | 24,45 | 23,99 | 23,72 | 24,51 | 112M | 15.566 |
| 24/01/2019 | 1,85% | 0,44 | 24,19 | 23,74 | 23,65 | 24,19 | 119M | 15.849 |
| 23/01/2019 | 2,11% | 0,49 | 23,75 | 23,51 | 23,42 | 23,97 | 176M | 19.154 |
| 22/01/2019 | -5,02% | -1,23 | 23,26 | 24,66 | 23,19 | 24,86 | 333M | 29.267 |
| 21/01/2019 | 1,83% | 0,44 | 24,49 | 24,05 | 23,40 | 24,66 | 146M | 13.307 |
| 18/01/2019 | 1,65% | 0,39 | 24,05 | 23,65 | 23,37 | 24,28 | 249M | 24.237 |
| 17/01/2019 | 6,48% | 1,44 | 23,66 | 22,30 | 22,30 | 23,76 | 236M | 27.016 |
| 16/01/2019 | -0,94% | -0,21 | 22,22 | 22,42 | 22,20 | 22,50 | 110M | 12.364 |
| 15/01/2019 | -1,06% | -0,24 | 22,43 | 22,68 | 22,26 | 22,97 | 113M | 10.615 |
| 14/01/2019 | -1,22% | -0,28 | 22,67 | 22,90 | 22,61 | 23,28 | 134M | 12.719 |
| 11/01/2019 | -2,13% | -0,50 | 22,95 | 23,22 | 22,58 | 23,45 | 222M | 22.473 |
| 10/01/2019 | -0,42% | -0,10 | 23,45 | 23,43 | 22,97 | 23,66 | 151M | 18.191 |
| 09/01/2019 | 2,70% | 0,62 | 23,55 | 23,04 | 22,81 | 23,58 | 180M | 25.659 |
| 08/01/2019 | 6,21% | 1,34 | 22,93 | 21,60 | 21,60 | 22,99 | 194M | 21.843 |
| 07/01/2019 | 0,65% | 0,14 | 21,59 | 21,52 | 21,24 | 21,75 | 70M | 9.753 |
| 04/01/2019 | -0,19% | -0,04 | 21,45 | 21,64 | 20,91 | 21,79 | 171M | 20.697 |
| 03/01/2019 | -3,98% | -0,89 | 21,49 | 22,45 | 21,32 | 22,76 | 180M | 23.676 |
| 02/01/2019 | 2,05% | 0,45 | 22,38 | 21,95 | 21,85 | 22,69 | 103M | 19.635 |
| 28/12/2018 | 1,39% | 0,30 | 21,93 | 21,85 | 21,74 | 22,18 | 84M | 10.527 |
| 27/12/2018 | -1,23% | -0,27 | 21,63 | 21,79 | 21,55 | 22,00 | 56M | 10.697 |
| 26/12/2018 | -0,77% | -0,17 | 21,90 | 21,81 | 21,50 | 22,20 | 70M | 11.022 |
| 21/12/2018 | -1,91% | -0,43 | 22,07 | 22,52 | 21,82 | 22,64 | 123M | 10.866 |
| 20/12/2018 | -1,10% | -0,25 | 22,50 | 22,80 | 22,13 | 23,05 | 85M | 11.797 |
| 19/12/2018 | -2,36% | -0,55 | 22,75 | 23,47 | 22,75 | 23,58 | 111M | 11.953 |
| 18/12/2018 | 1,30% | 0,30 | 23,30 | 23,20 | 23,08 | 23,48 | 125M | 14.279 |
| 17/12/2018 | 0,00% | 0,00 | 23,00 | 23,18 | 22,73 | 23,38 | 146M | 15.233 |
| 14/12/2018 | 1,41% | 0,32 | 23,00 | 22,50 | 22,39 | 23,35 | 147M | 17.636 |
| 13/12/2018 | 2,21% | 0,49 | 22,68 | 22,25 | 22,11 | 22,79 | 107M | 16.105 |
| 12/12/2018 | 3,21% | 0,69 | 22,19 | 21,70 | 21,32 | 22,26 | 109M | 17.471 |
| 11/12/2018 | -1,10% | -0,24 | 21,50 | 22,11 | 21,28 | 22,20 | 94M | 14.597 |
| 10/12/2018 | -4,65% | -1,06 | 21,74 | 22,78 | 21,74 | 22,90 | 97M | 13.656 |
| 07/12/2018 | -1,21% | -0,28 | 22,80 | 23,11 | 22,70 | 23,27 | 102M | 13.525 |
| 06/12/2018 | -1,16% | -0,27 | 23,08 | 23,01 | 22,60 | 23,54 | 150M | 20.390 |
| 05/12/2018 | 4,24% | 0,95 | 23,35 | 22,61 | 22,22 | 23,36 | 129M | 16.084 |
| 04/12/2018 | -0,67% | -0,15 | 22,40 | 22,70 | 22,20 | 22,98 | 149M | 21.858 |
| 03/12/2018 | 1,71% | 0,38 | 22,55 | 22,60 | 22,49 | 23,06 | 622M | 23.391 |
| 30/11/2018 | -1,47% | -0,33 | 22,17 | 22,50 | 22,09 | 22,75 | 150M | 16.206 |
| 29/11/2018 | 1,90% | 0,42 | 22,50 | 22,00 | 21,82 | 22,50 | 88M | 10.529 |
| 28/11/2018 | 0,09% | 0,02 | 22,08 | 22,00 | 21,81 | 22,40 | 125M | 18.316 |
| 27/11/2018 | 1,19% | 0,26 | 22,06 | 21,82 | 21,74 | 22,29 | 129M | 16.530 |
| 26/11/2018 | 0,74% | 0,16 | 21,80 | 21,80 | 21,62 | 22,28 | 143M | 21.559 |
| 23/11/2018 | -3,82% | -0,86 | 21,64 | 22,39 | 21,62 | 22,48 | 155M | 21.431 |
| 22/11/2018 | 6,38% | 1,35 | 22,50 | 21,18 | 21,16 | 22,55 | 189M | 24.486 |
| 21/11/2018 | 4,91% | 0,99 | 21,15 | 19,86 | 19,75 | 21,34 | 177M | 23.757 |
| 19/11/2018 | -0,69% | -0,14 | 20,16 | 20,30 | 19,90 | 20,32 | 76M | 11.710 |
| 16/11/2018 | 1,05% | 0,21 | 20,30 | 20,20 | 19,70 | 20,38 | 76M | 13.893 |
| 14/11/2018 | 1,62% | 0,32 | 20,09 | 19,66 | 19,19 | 20,18 | 150M | 22.953 |
| 13/11/2018 | -0,95% | -0,19 | 19,77 | 19,96 | 19,13 | 20,10 | 144M | 22.025 |
| 12/11/2018 | -2,97% | -0,61 | 19,96 | 20,55 | 19,86 | 20,80 | 125M | 20.168 |
| 09/11/2018 | -2,05% | -0,43 | 20,57 | 21,06 | 20,32 | 21,11 | 118M | 17.884 |
| 08/11/2018 | -5,58% | -1,24 | 21,00 | 21,30 | 21,00 | 22,05 | 150M | 24.487 |
| 07/11/2018 | 1,09% | 0,24 | 22,24 | 22,16 | 22,15 | 22,45 | 90M | 18.127 |
| 06/11/2018 | -0,09% | -0,02 | 22,00 | 22,11 | 21,77 | 22,34 | 80M | 11.314 |
| 05/11/2018 | -0,86% | -0,19 | 22,02 | 22,30 | 21,96 | 22,69 | 143M | 17.840 |
| 01/11/2018 | 1,42% | 0,31 | 22,21 | 22,10 | 21,95 | 22,54 | 114M | 13.676 |
| 31/10/2018 | 3,45% | 0,73 | 21,90 | 21,40 | 21,40 | 22,50 | 269M | 28.799 |
| 30/10/2018 | 4,75% | 0,96 | 21,17 | 20,50 | 20,30 | 21,46 | 152M | 26.200 |
| 29/10/2018 | -1,32% | -0,27 | 20,21 | 21,00 | 20,11 | 21,33 | 167M | 24.536 |
| 26/10/2018 | 1,64% | 0,33 | 20,48 | 20,20 | 20,12 | 20,62 | 106M | 19.856 |
| 25/10/2018 | 0,10% | 0,02 | 20,15 | 20,26 | 20,10 | 20,49 | 102M | 18.492 |
| 24/10/2018 | -2,00% | -0,41 | 20,13 | 20,50 | 20,08 | 20,75 | 68M | 12.980 |
| 23/10/2018 | -0,39% | -0,08 | 20,54 | 20,50 | 20,09 | 20,61 | 84M | 14.780 |
| 22/10/2018 | 1,23% | 0,25 | 20,62 | 20,53 | 20,40 | 20,78 | 55M | 8.941 |
| 19/10/2018 | 0,79% | 0,16 | 20,37 | 20,30 | 20,30 | 20,60 | 69M | 11.894 |
| 18/10/2018 | -1,37% | -0,28 | 20,21 | 20,59 | 20,16 | 20,64 | 81M | 11.026 |
| 17/10/2018 | 0,54% | 0,11 | 20,49 | 20,37 | 20,16 | 20,67 | 77M | 11.597 |
| 16/10/2018 | 1,14% | 0,23 | 20,38 | 19,89 | 19,88 | 20,44 | 85M | 11.825 |
| 15/10/2018 | -1,42% | -0,29 | 20,15 | 20,79 | 20,00 | 20,79 | 78M | 11.870 |
| 11/10/2018 | -0,49% | -0,10 | 20,44 | 20,83 | 19,84 | 20,83 | 128M | 18.560 |
| 10/10/2018 | -5,13% | -1,11 | 20,54 | 21,50 | 20,52 | 21,50 | 133M | 23.908 |
| 09/10/2018 | -3,65% | -0,82 | 21,65 | 22,55 | 21,65 | 22,55 | 185M | 27.725 |
| 08/10/2018 | -0,09% | -0,02 | 22,47 | 23,16 | 21,97 | 23,57 | 192M | 31.404 |
| 05/10/2018 | 3,02% | 0,66 | 22,49 | 22,02 | 21,64 | 22,66 | 100M | 17.237 |
| 04/10/2018 | -2,54% | -0,57 | 21,83 | 22,30 | 21,54 | 22,30 | 97M | 15.103 |
| 03/10/2018 | 0,90% | 0,20 | 22,40 | 22,65 | 22,28 | 22,89 | 113M | 19.837 |
| 02/10/2018 | 1,51% | 0,33 | 22,20 | 22,14 | 21,83 | 22,47 | 138M | 26.254 |
| 01/10/2018 | -0,46% | -0,10 | 21,87 | 22,00 | 21,65 | 22,18 | 54M | 8.340 |
| 28/09/2018 | -0,77% | -0,17 | 21,97 | 21,82 | 21,65 | 22,06 | 118M | 11.993 |
| 27/09/2018 | -0,32% | -0,07 | 22,14 | 22,20 | 22,01 | 22,48 | 98M | 11.149 |
| 26/09/2018 | 5,21% | 1,10 | 22,21 | 21,23 | 21,12 | 22,34 | 131M | 17.839 |
| 25/09/2018 | -0,80% | -0,17 | 21,11 | 21,01 | 20,74 | 21,34 | 105M | 17.958 |
| 24/09/2018 | -2,96% | -0,65 | 21,28 | 21,98 | 21,26 | 21,98 | 59M | 11.760 |
| 21/09/2018 | 1,53% | 0,33 | 21,93 | 21,70 | 21,50 | 21,93 | 100M | 12.962 |
Date,Open,High,Low,Close,Volume
21-Feb-19,22.51,22.71,22.05,22.07,94376346
20-Feb-19,22.36,22.74,22.21,22.66,171128942
19-Feb-19,22.37,22.49,22.16,22.16,153085600
18-Feb-19,22.66,22.74,22.03,22.26,116382118
15-Feb-19,23.04,23.34,22.59,22.66,148527619
14-Feb-19,22.69,22.95,22.21,22.82,139751763
13-Feb-19,22.86,23.18,22.45,22.55,315384128
12-Feb-19,23.25,23.45,23.22,23.30,85901675
11-Feb-19,23.50,23.50,23.00,23.12,131054731
08-Feb-19,23.21,23.67,22.95,23.50,136821573
07-Feb-19,23.35,23.55,22.72,23.21,436335966
06-Feb-19,25.15,25.15,24.13,24.18,192413445
05-Feb-19,24.01,25.33,23.91,25.24,399955082
04-Feb-19,23.95,24.19,23.67,23.70,130170837
01-Feb-19,23.69,24.11,23.59,23.89,99781327
31-Jan-19,23.86,24.30,23.54,23.54,130500393
30-Jan-19,24.01,24.20,23.42,23.68,187480544
29-Jan-19,24.50,24.86,23.85,23.85,139922171
28-Jan-19,23.99,24.51,23.72,24.45,111540201
24-Jan-19,23.74,24.19,23.65,24.19,118874802
23-Jan-19,23.51,23.97,23.42,23.75,175736442
22-Jan-19,24.66,24.86,23.19,23.26,333122370
21-Jan-19,24.05,24.66,23.40,24.49,145765289
18-Jan-19,23.65,24.28,23.37,24.05,248522727
17-Jan-19,22.30,23.76,22.30,23.66,235933674
16-Jan-19,22.42,22.50,22.20,22.22,109683337
15-Jan-19,22.68,22.97,22.26,22.43,112959414
14-Jan-19,22.90,23.28,22.61,22.67,133838181
11-Jan-19,23.22,23.45,22.58,22.95,221616677
10-Jan-19,23.43,23.66,22.97,23.45,151093665
09-Jan-19,23.04,23.58,22.81,23.55,180317310
08-Jan-19,21.60,22.99,21.60,22.93,193754121
07-Jan-19,21.52,21.75,21.24,21.59,70142137
04-Jan-19,21.64,21.79,20.91,21.45,170812102
03-Jan-19,22.45,22.76,21.32,21.49,180187069
02-Jan-19,21.95,22.69,21.85,22.38,103267622
28-Dec-18,21.85,22.18,21.74,21.93,83541909
27-Dec-18,21.79,22.00,21.55,21.63,55754000
26-Dec-18,21.81,22.20,21.50,21.90,69910992
21-Dec-18,22.52,22.64,21.82,22.07,123431649
20-Dec-18,22.80,23.05,22.13,22.50,85408510
19-Dec-18,23.47,23.58,22.75,22.75,111499666
18-Dec-18,23.20,23.48,23.08,23.30,125424981
17-Dec-18,23.18,23.38,22.73,23.00,146481288
14-Dec-18,22.50,23.35,22.39,23.00,146874795
13-Dec-18,22.25,22.79,22.11,22.68,107198311
12-Dec-18,21.70,22.26,21.32,22.19,109105455
11-Dec-18,22.11,22.20,21.28,21.50,94332637
10-Dec-18,22.78,22.90,21.74,21.74,97385871
07-Dec-18,23.11,23.27,22.70,22.80,102036913
06-Dec-18,23.01,23.54,22.60,23.08,149505773
05-Dec-18,22.61,23.36,22.22,23.35,129281895
04-Dec-18,22.70,22.98,22.20,22.40,149483985
03-Dec-18,22.60,23.06,22.49,22.55,622460550
30-Nov-18,22.50,22.75,22.09,22.17,150076104
29-Nov-18,22.00,22.50,21.82,22.50,88083579
28-Nov-18,22.00,22.40,21.81,22.08,125157248
27-Nov-18,21.82,22.29,21.74,22.06,128597351
26-Nov-18,21.80,22.28,21.62,21.80,142863727
23-Nov-18,22.39,22.48,21.62,21.64,155498158
22-Nov-18,21.18,22.55,21.16,22.50,188944258
21-Nov-18,19.86,21.34,19.75,21.15,176524499
19-Nov-18,20.30,20.32,19.90,20.16,75883236
16-Nov-18,20.20,20.38,19.70,20.30,76443726
14-Nov-18,19.66,20.18,19.19,20.09,150190488
13-Nov-18,19.96,20.10,19.13,19.77,144382922
12-Nov-18,20.55,20.80,19.86,19.96,125412876
09-Nov-18,21.06,21.11,20.32,20.57,117576249
08-Nov-18,21.30,22.05,21.00,21.00,150495455
07-Nov-18,22.16,22.45,22.15,22.24,89649177
06-Nov-18,22.11,22.34,21.77,22.00,80492969
05-Nov-18,22.30,22.69,21.96,22.02,143056186
01-Nov-18,22.10,22.54,21.95,22.21,113764415
31-Oct-18,21.40,22.50,21.40,21.90,269232749
30-Oct-18,20.50,21.46,20.30,21.17,152277292
29-Oct-18,21.00,21.33,20.11,20.21,166739168
26-Oct-18,20.20,20.62,20.12,20.48,105862275
25-Oct-18,20.26,20.49,20.10,20.15,101970824
24-Oct-18,20.50,20.75,20.08,20.13,67875620
23-Oct-18,20.50,20.61,20.09,20.54,84264143
22-Oct-18,20.53,20.78,20.40,20.62,55031775
19-Oct-18,20.30,20.60,20.30,20.37,68822946
18-Oct-18,20.59,20.64,20.16,20.21,81349223
17-Oct-18,20.37,20.67,20.16,20.49,77198013
16-Oct-18,19.89,20.44,19.88,20.38,85290795
15-Oct-18,20.79,20.79,20.00,20.15,78238056
11-Oct-18,20.83,20.83,19.84,20.44,128080207
10-Oct-18,21.50,21.50,20.52,20.54,133294480
09-Oct-18,22.55,22.55,21.65,21.65,184997104
08-Oct-18,23.16,23.57,21.97,22.47,191883303
05-Oct-18,22.02,22.66,21.64,22.49,99834145
04-Oct-18,22.30,22.30,21.54,21.83,96553810
03-Oct-18,22.65,22.89,22.28,22.40,113226135
02-Oct-18,22.14,22.47,21.83,22.20,137891595
01-Oct-18,22.00,22.18,21.65,21.87,54357230
28-Sep-18,21.82,22.06,21.65,21.97,117829916
27-Sep-18,22.20,22.48,22.01,22.14,97922604
26-Sep-18,21.23,22.34,21.12,22.21,130600639
25-Sep-18,21.01,21.34,20.74,21.11,104728526
24-Sep-18,21.98,21.98,21.26,21.28,59044839
21-Sep-18,21.70,21.93,21.50,21.93,100264764
20-Sep-18,22.00,22.05,21.14,21.60,100264764
19-Sep-18,21.79,22.06,21.59,21.76,100264764
18-Sep-18,21.95,22.29,21.75,22.04,100264764
17-Sep-18,21.00,21.98,20.93,21.85,100264764
14-Sep-18,20.40,20.70,20.13,20.49,100264764
13-Sep-18,20.83,20.94,20.37,20.61,100264764
12-Sep-18,21.72,21.84,20.80,20.85,100264764
11-Sep-18,21.30,21.68,21.20,21.63,100264764
10-Sep-18,21.54,21.88,21.40,21.65,100264764
06-Sep-18,21.34,21.59,21.05,21.52,100264764
05-Sep-18,20.90,21.45,20.73,21.25,100264764
04-Sep-18,20.40,21.13,20.21,21.03,100264764
03-Sep-18,19.94,20.50,19.85,20.40,100264764
31-Aug-18,19.77,20.24,19.61,20.13,100264764
30-Aug-18,20.15,20.25,19.70,19.74,100264764
29-Aug-18,19.80,20.35,19.75,20.23,100264764
28-Aug-18,19.92,19.92,19.57,19.83,100264764
27-Aug-18,19.50,19.95,19.47,19.94,100264764
24-Aug-18,19.65,19.67,19.20,19.40,100264764
23-Aug-18,19.73,20.15,19.33,19.40,100264764
22-Aug-18,19.52,19.87,19.34,19.83,100264764
21-Aug-18,20.00,20.03,19.54,19.62,100264764
20-Aug-18,19.95,20.11,19.76,20.09,100264764
17-Aug-18,19.98,20.34,19.77,20.13,100264764
16-Aug-18,20.10,20.71,19.59,20.28,100264764
15-Aug-18,19.95,20.10,19.73,19.91,100264764
14-Aug-18,20.45,20.65,19.72,20.20,100264764
13-Aug-18,20.10,20.33,19.32,20.20,100264764
10-Aug-18,21.09,21.17,20.10,20.44,100264764
09-Aug-18,22.62,22.74,21.60,21.84,100264764
08-Aug-18,22.85,23.15,22.50,22.53,100264764
07-Aug-18,23.60,23.65,22.74,22.84,100264764
06-Aug-18,23.60,23.84,23.35,23.35,100264764
*exoneração de responsabilidade