Cotação atual, histórico e gráfico do papel: BRFS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 28/05/2019 | -3,49% | -1,10 | 30,40 | 31,80 | 30,28 | 31,89 | 361M | 22.818 |
| 27/05/2019 | -1,10% | -0,35 | 31,50 | 32,10 | 31,47 | 32,19 | 117M | 10.166 |
| 24/05/2019 | 3,07% | 0,95 | 31,85 | 31,30 | 31,30 | 32,09 | 167M | 16.675 |
| 23/05/2019 | 1,01% | 0,31 | 30,90 | 30,32 | 30,32 | 32,20 | 317M | 22.314 |
| 22/05/2019 | 1,83% | 0,55 | 30,59 | 30,40 | 29,87 | 30,72 | 290M | 24.567 |
| 21/05/2019 | -5,59% | -1,78 | 30,04 | 32,07 | 30,04 | 32,26 | 436M | 29.980 |
| 20/05/2019 | 0,54% | 0,17 | 31,82 | 31,90 | 31,73 | 32,40 | 250M | 23.311 |
| 17/05/2019 | -1,31% | -0,42 | 31,65 | 31,94 | 31,65 | 32,77 | 245M | 22.611 |
| 16/05/2019 | 1,71% | 0,54 | 32,07 | 31,11 | 31,02 | 32,82 | 365M | 29.331 |
| 15/05/2019 | 0,86% | 0,27 | 31,53 | 30,97 | 30,41 | 31,53 | 278M | 21.740 |
| 14/05/2019 | 4,27% | 1,28 | 31,26 | 30,09 | 30,02 | 31,50 | 279M | 20.241 |
| 13/05/2019 | 0,33% | 0,10 | 29,98 | 29,50 | 29,40 | 30,14 | 186M | 19.088 |
| 10/05/2019 | -2,77% | -0,85 | 29,88 | 30,49 | 29,39 | 30,49 | 297M | 25.285 |
| 09/05/2019 | 1,12% | 0,34 | 30,73 | 30,27 | 29,84 | 31,06 | 260M | 20.632 |
| 08/05/2019 | -2,13% | -0,66 | 30,39 | 31,00 | 30,33 | 31,50 | 297M | 22.669 |
| 07/05/2019 | 0,00% | 0,00 | 31,05 | 30,86 | 30,13 | 31,09 | 180M | 16.946 |
| 06/05/2019 | 1,07% | 0,33 | 31,05 | 30,24 | 30,08 | 31,28 | 238M | 23.454 |
| 03/05/2019 | -0,13% | -0,04 | 30,72 | 30,83 | 30,24 | 31,19 | 222M | 20.332 |
| 02/05/2019 | -0,93% | -0,29 | 30,76 | 30,73 | 30,20 | 30,93 | 185M | 17.811 |
| 30/04/2019 | 1,87% | 0,57 | 31,05 | 30,49 | 30,20 | 31,05 | 239M | 24.960 |
| 29/04/2019 | -0,07% | -0,02 | 30,48 | 30,65 | 30,40 | 31,00 | 239M | 22.569 |
| 26/04/2019 | -0,72% | -0,22 | 30,50 | 30,30 | 29,72 | 30,88 | 256M | 23.277 |
| 25/04/2019 | 3,02% | 0,90 | 30,72 | 29,81 | 29,59 | 30,72 | 389M | 40.091 |
| 24/04/2019 | -0,33% | -0,10 | 29,82 | 29,75 | 29,52 | 30,54 | 417M | 38.946 |
| 23/04/2019 | 6,86% | 1,92 | 29,92 | 27,98 | 27,86 | 30,18 | 473M | 38.271 |
| 22/04/2019 | 1,41% | 0,39 | 28,00 | 27,55 | 27,40 | 28,27 | 145M | 16.677 |
| 18/04/2019 | -2,20% | -0,62 | 27,61 | 28,16 | 27,15 | 28,74 | 453M | 42.809 |
| 17/04/2019 | 1,99% | 0,55 | 28,23 | 27,80 | 27,35 | 28,62 | 511M | 45.326 |
| 16/04/2019 | 6,26% | 1,63 | 27,68 | 26,15 | 26,15 | 28,10 | 547M | 38.475 |
| 15/04/2019 | 1,64% | 0,42 | 26,05 | 25,61 | 25,30 | 26,44 | 262M | 26.056 |
| 12/04/2019 | 1,71% | 0,43 | 25,63 | 24,90 | 24,75 | 25,79 | 249M | 26.041 |
| 11/04/2019 | 0,88% | 0,22 | 25,20 | 24,99 | 24,62 | 25,23 | 181M | 17.575 |
| 10/04/2019 | 2,08% | 0,51 | 24,98 | 24,48 | 24,20 | 25,05 | 313M | 26.954 |
| 09/04/2019 | 1,62% | 0,39 | 24,47 | 23,85 | 23,73 | 24,47 | 179M | 18.651 |
| 08/04/2019 | 1,09% | 0,26 | 24,08 | 23,90 | 23,58 | 24,13 | 119M | 12.066 |
| 05/04/2019 | 1,10% | 0,26 | 23,82 | 23,57 | 23,39 | 24,07 | 129M | 16.244 |
| 04/04/2019 | 2,43% | 0,56 | 23,56 | 23,00 | 22,96 | 23,58 | 120M | 15.492 |
| 03/04/2019 | 0,22% | 0,05 | 23,00 | 23,20 | 22,76 | 23,45 | 93M | 11.706 |
| 02/04/2019 | -0,22% | -0,05 | 22,95 | 22,61 | 22,60 | 23,30 | 85M | 10.259 |
| 01/04/2019 | 1,55% | 0,35 | 23,00 | 22,90 | 22,88 | 23,33 | 113M | 13.749 |
| 29/03/2019 | 0,22% | 0,05 | 22,65 | 22,65 | 22,33 | 23,05 | 247M | 23.173 |
| 28/03/2019 | 3,01% | 0,66 | 22,60 | 21,79 | 21,70 | 22,80 | 147M | 23.274 |
| 27/03/2019 | -1,79% | -0,40 | 21,94 | 22,06 | 21,61 | 22,27 | 144M | 23.581 |
| 26/03/2019 | 2,24% | 0,49 | 22,34 | 22,09 | 21,73 | 22,56 | 172M | 20.561 |
| 25/03/2019 | -1,58% | -0,35 | 21,85 | 22,19 | 21,67 | 22,20 | 120M | 14.122 |
| 22/03/2019 | -2,20% | -0,50 | 22,20 | 22,05 | 21,90 | 22,76 | 171M | 24.066 |
| 21/03/2019 | -1,09% | -0,25 | 22,70 | 22,85 | 22,25 | 23,07 | 131M | 21.507 |
| 20/03/2019 | -0,48% | -0,11 | 22,95 | 22,90 | 22,62 | 23,22 | 142M | 18.140 |
| 19/03/2019 | -0,99% | -0,23 | 23,06 | 23,25 | 22,79 | 23,50 | 171M | 19.001 |
| 18/03/2019 | 4,82% | 1,07 | 23,29 | 22,58 | 21,90 | 23,29 | 279M | 23.961 |
| 15/03/2019 | 7,08% | 1,47 | 22,22 | 20,74 | 20,64 | 22,48 | 421M | 38.076 |
| 14/03/2019 | 2,22% | 0,45 | 20,75 | 20,40 | 20,40 | 20,75 | 214M | 27.986 |
| 13/03/2019 | 1,25% | 0,25 | 20,30 | 20,25 | 20,10 | 20,49 | 142M | 26.239 |
| 12/03/2019 | -1,38% | -0,28 | 20,05 | 20,34 | 20,00 | 20,61 | 159M | 18.313 |
| 11/03/2019 | 2,37% | 0,47 | 20,33 | 20,05 | 19,94 | 20,43 | 137M | 18.741 |
| 08/03/2019 | 1,90% | 0,37 | 19,86 | 19,60 | 19,33 | 20,08 | 183M | 20.775 |
| 07/03/2019 | -1,07% | -0,21 | 19,49 | 19,79 | 19,49 | 19,98 | 130M | 17.147 |
| 06/03/2019 | -4,00% | -0,82 | 19,70 | 20,15 | 19,70 | 20,21 | 120M | 14.401 |
| 01/03/2019 | -0,24% | -0,05 | 20,52 | 20,74 | 20,38 | 21,00 | 114M | 18.564 |
| 28/02/2019 | -4,77% | -1,03 | 20,57 | 21,75 | 20,31 | 22,20 | 411M | 33.486 |
| 27/02/2019 | -1,28% | -0,28 | 21,60 | 21,88 | 21,58 | 22,00 | 85M | 9.841 |
| 26/02/2019 | -1,62% | -0,36 | 21,88 | 22,15 | 21,81 | 22,31 | 92M | 10.570 |
| 25/02/2019 | -0,22% | -0,05 | 22,24 | 22,40 | 22,06 | 22,57 | 93M | 11.181 |
| 22/02/2019 | 1,00% | 0,22 | 22,29 | 22,20 | 21,94 | 22,29 | 82M | 12.731 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,31.80,31.89,30.28,30.40,360984081
27-May-19,32.10,32.19,31.47,31.50,116526161
24-May-19,31.30,32.09,31.30,31.85,166604149
23-May-19,30.32,32.20,30.32,30.90,316638654
22-May-19,30.40,30.72,29.87,30.59,290292424
21-May-19,32.07,32.26,30.04,30.04,436003422
20-May-19,31.90,32.40,31.73,31.82,249970275
17-May-19,31.94,32.77,31.65,31.65,245034352
16-May-19,31.11,32.82,31.02,32.07,364908853
15-May-19,30.97,31.53,30.41,31.53,277690735
14-May-19,30.09,31.50,30.02,31.26,279132411
13-May-19,29.50,30.14,29.40,29.98,185680355
10-May-19,30.49,30.49,29.39,29.88,296565504
09-May-19,30.27,31.06,29.84,30.73,259515251
08-May-19,31.00,31.50,30.33,30.39,296862589
07-May-19,30.86,31.09,30.13,31.05,179562239
06-May-19,30.24,31.28,30.08,31.05,237807448
03-May-19,30.83,31.19,30.24,30.72,221977971
02-May-19,30.73,30.93,30.20,30.76,184910910
30-Apr-19,30.49,31.05,30.20,31.05,239436068
29-Apr-19,30.65,31.00,30.40,30.48,239148289
26-Apr-19,30.30,30.88,29.72,30.50,255599493
25-Apr-19,29.81,30.72,29.59,30.72,388716539
24-Apr-19,29.75,30.54,29.52,29.82,417057645
23-Apr-19,27.98,30.18,27.86,29.92,473041279
22-Apr-19,27.55,28.27,27.40,28.00,144562968
18-Apr-19,28.16,28.74,27.15,27.61,453140861
17-Apr-19,27.80,28.62,27.35,28.23,511394167
16-Apr-19,26.15,28.10,26.15,27.68,546974430
15-Apr-19,25.61,26.44,25.30,26.05,262472245
12-Apr-19,24.90,25.79,24.75,25.63,248894551
11-Apr-19,24.99,25.23,24.62,25.20,180509985
10-Apr-19,24.48,25.05,24.20,24.98,313375463
09-Apr-19,23.85,24.47,23.73,24.47,178862500
08-Apr-19,23.90,24.13,23.58,24.08,118583619
05-Apr-19,23.57,24.07,23.39,23.82,128698680
04-Apr-19,23.00,23.58,22.96,23.56,119896804
03-Apr-19,23.20,23.45,22.76,23.00,92910136
02-Apr-19,22.61,23.30,22.60,22.95,84687632
01-Apr-19,22.90,23.33,22.88,23.00,113074817
29-Mar-19,22.65,23.05,22.33,22.65,246602191
28-Mar-19,21.79,22.80,21.70,22.60,146862445
27-Mar-19,22.06,22.27,21.61,21.94,144231513
26-Mar-19,22.09,22.56,21.73,22.34,171714073
25-Mar-19,22.19,22.20,21.67,21.85,120287345
22-Mar-19,22.05,22.76,21.90,22.20,170667069
21-Mar-19,22.85,23.07,22.25,22.70,130963824
20-Mar-19,22.90,23.22,22.62,22.95,142295155
19-Mar-19,23.25,23.50,22.79,23.06,170906961
18-Mar-19,22.58,23.29,21.90,23.29,278924588
15-Mar-19,20.74,22.48,20.64,22.22,421260652
14-Mar-19,20.40,20.75,20.40,20.75,214085663
13-Mar-19,20.25,20.49,20.10,20.30,141548317
12-Mar-19,20.34,20.61,20.00,20.05,159041666
11-Mar-19,20.05,20.43,19.94,20.33,137356129
08-Mar-19,19.60,20.08,19.33,19.86,182634767
07-Mar-19,19.79,19.98,19.49,19.49,129978550
06-Mar-19,20.15,20.21,19.70,19.70,120144579
01-Mar-19,20.74,21.00,20.38,20.52,113936316
28-Feb-19,21.75,22.20,20.31,20.57,411100727
27-Feb-19,21.88,22.00,21.58,21.60,84879726
26-Feb-19,22.15,22.31,21.81,21.88,92121351
25-Feb-19,22.40,22.57,22.06,22.24,93462363
22-Feb-19,22.20,22.29,21.94,22.29,81553218
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-19,22.30,23.76,22.30,23.66,248522727
16-Jan-19,22.42,22.50,22.20,22.22,248522727
15-Jan-19,22.68,22.97,22.26,22.43,248522727
14-Jan-19,22.90,23.28,22.61,22.67,248522727
11-Jan-19,23.22,23.45,22.58,22.95,248522727
10-Jan-19,23.43,23.66,22.97,23.45,248522727
09-Jan-19,23.04,23.58,22.81,23.55,248522727
08-Jan-19,21.60,22.99,21.60,22.93,248522727
07-Jan-19,21.52,21.75,21.24,21.59,248522727
04-Jan-19,21.64,21.79,20.91,21.45,248522727
03-Jan-19,22.45,22.76,21.32,21.49,248522727
02-Jan-19,21.95,22.69,21.85,22.38,248522727
28-Dec-18,21.85,22.18,21.74,21.93,248522727
27-Dec-18,21.79,22.00,21.55,21.63,248522727
26-Dec-18,21.81,22.20,21.50,21.90,248522727
21-Dec-18,22.52,22.64,21.82,22.07,248522727
20-Dec-18,22.80,23.05,22.13,22.50,248522727
19-Dec-18,23.47,23.58,22.75,22.75,248522727
18-Dec-18,23.20,23.48,23.08,23.30,248522727
17-Dec-18,23.18,23.38,22.73,23.00,248522727
14-Dec-18,22.50,23.35,22.39,23.00,248522727
13-Dec-18,22.25,22.79,22.11,22.68,248522727
12-Dec-18,21.70,22.26,21.32,22.19,248522727
11-Dec-18,22.11,22.20,21.28,21.50,248522727
10-Dec-18,22.78,22.90,21.74,21.74,248522727
07-Dec-18,23.11,23.27,22.70,22.80,248522727
06-Dec-18,23.01,23.54,22.60,23.08,248522727
05-Dec-18,22.61,23.36,22.22,23.35,248522727
04-Dec-18,22.70,22.98,22.20,22.40,248522727
03-Dec-18,22.60,23.06,22.49,22.55,248522727
30-Nov-18,22.50,22.75,22.09,22.17,248522727
29-Nov-18,22.00,22.50,21.82,22.50,248522727
28-Nov-18,22.00,22.40,21.81,22.08,248522727
*exoneração de responsabilidade