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
17/02/2025	-2,50%	-0,50	19,52	20,08	19,52	20,10	98M	12.957
14/02/2025	2,82%	0,55	20,02	19,65	18,94	20,05	263M	25.957
13/02/2025	-3,76%	-0,76	19,47	20,24	19,36	20,33	190M	23.021
12/02/2025	-3,94%	-0,83	20,23	20,74	20,10	20,81	137M	21.194
11/02/2025	-1,36%	-0,29	21,06	21,39	20,80	21,46	129M	14.170
10/02/2025	3,44%	0,71	21,35	20,90	20,72	21,55	112M	15.339
07/02/2025	-2,50%	-0,53	20,64	21,12	20,53	21,26	92M	14.519

06/02/2025	0,67%	0,14	21,17	20,95	20,94	21,29	84M	12.547
05/02/2025	1,15%	0,24	21,03	20,80	20,48	21,03	204M	23.878
04/02/2025	-3,53%	-0,76	20,79	21,54	20,52	21,60	226M	24.981
03/02/2025	-1,55%	-0,34	21,55	21,90	21,31	22,37	205M	23.218
31/01/2025	-0,50%	-0,11	21,89	21,98	21,89	22,39	120M	13.247
30/01/2025	-0,14%	-0,03	22,00	21,98	21,71	22,42	178M	16.368
29/01/2025	0,14%	0,03	22,03	22,20	21,77	22,20	89M	10.192
28/01/2025	-1,48%	-0,33	22,00	22,37	21,90	22,43	110M	13.547
27/01/2025	2,06%	0,45	22,33	21,82	21,78	22,42	123M	17.371
24/01/2025	0,60%	0,13	21,88	21,72	21,60	22,03	135M	20.325
23/01/2025	-1,32%	-0,29	21,75	22,00	21,40	22,37	241M	33.270
22/01/2025	1,33%	0,29	22,04	22,27	21,62	22,65	214M	25.074
21/01/2025	-6,61%	-1,54	21,75	23,29	21,21	23,37	571M	45.024
20/01/2025	2,24%	0,51	23,29	22,80	22,72	23,50	81M	10.252
17/01/2025	1,38%	0,31	22,78	22,53	22,32	23,24	157M	16.213
16/01/2025	-6,96%	-1,68	22,47	24,16	22,47	24,22	192M	16.312
15/01/2025	1,60%	0,38	24,15	24,00	23,68	24,32	141M	18.741
14/01/2025	0,93%	0,22	23,77	23,58	23,40	23,88	238M	19.322
13/01/2025	0,13%	0,03	23,55	23,55	23,19	23,65	119M	21.683
10/01/2025	0,17%	0,04	23,52	23,48	22,95	23,70	310M	27.784
09/01/2025	0,99%	0,23	23,48	23,15	22,55	23,56	140M	15.727
08/01/2025	-1,98%	-0,47	23,25	23,65	23,14	23,70	114M	20.826
07/01/2025	-0,38%	-0,09	23,72	23,86	23,49	24,12	156M	20.206
06/01/2025	-0,83%	-0,20	23,81	24,15	23,61	24,33	107M	18.306
03/01/2025	-3,19%	-0,79	24,01	24,76	23,96	24,78	134M	19.368
02/01/2025	-2,21%	-0,56	24,80	25,16	24,52	25,22	169M	22.930
30/12/2024	2,26%	0,56	25,36	24,70	24,60	25,79	207M	21.132
27/12/2024	-2,63%	-0,67	24,80	25,36	24,41	25,42	187M	20.669
26/12/2024	-2,15%	-0,56	25,47	25,90	25,21	26,09	172M	19.764
23/12/2024	-1,21%	-0,32	26,03	26,24	25,81	26,32	110M	16.345
20/12/2024	0,30%	0,08	26,35	26,10	25,36	26,47	471M	26.373
19/12/2024	-1,02%	-0,27	26,27	26,80	25,93	26,80	243M	25.938
18/12/2024	-6,32%	-1,79	26,54	28,25	26,46	28,73	494M	50.382
17/12/2024	-0,07%	-0,02	28,33	28,35	27,87	28,57	250M	30.022
16/12/2024	2,02%	0,56	28,35	27,79	27,70	28,57	217M	19.555
13/12/2024	-0,11%	-0,03	27,79	27,72	27,60	28,20	185M	20.666
12/12/2024	-1,97%	-0,56	27,82	28,29	27,71	28,64	171M	21.426
11/12/2024	2,27%	0,63	28,38	27,81	27,81	29,00	267M	31.510
10/12/2024	-3,28%	-0,94	27,75	28,69	27,55	28,95	208M	21.056
09/12/2024	1,31%	0,37	28,69	28,30	27,96	28,69	234M	15.661
06/12/2024	0,11%	0,03	28,32	28,35	28,06	28,49	246M	24.059
05/12/2024	1,76%	0,49	28,29	27,85	27,30	28,29	260M	27.204
04/12/2024	5,58%	1,47	27,80	26,42	26,35	27,80	387M	33.018
03/12/2024	4,48%	1,13	26,33	25,25	25,25	26,42	404M	35.211
02/12/2024	1,57%	0,39	25,20	24,68	24,46	25,20	170M	19.716
29/11/2024	1,64%	0,40	24,81	24,50	24,41	25,10	170M	23.528
28/11/2024	-0,73%	-0,18	24,41	24,53	24,37	25,22	142M	18.535
27/11/2024	0,86%	0,21	24,59	24,61	24,30	24,75	170M	17.156
26/11/2024	-4,20%	-1,07	24,38	24,95	24,28	24,95	161M	21.527
25/11/2024	0,95%	0,24	25,45	25,24	24,97	25,45	419M	18.039
22/11/2024	0,00%	0,00	25,21	25,50	25,00	25,65	200M	18.758
21/11/2024	3,28%	0,80	25,21	24,17	23,93	25,39	292M	25.246
19/11/2024	3,74%	0,88	24,41	23,55	23,55	24,89	482M	27.443
18/11/2024	-5,69%	-1,42	23,53	24,72	23,39	24,98	387M	32.004
14/11/2024	0,04%	0,01	24,95	25,22	23,83	25,45	863M	44.003
13/11/2024	-0,12%	-0,03	24,94	24,90	24,53	25,26	158M	19.834
12/11/2024	3,14%	0,76	24,97	24,23	24,08	25,03	155M	18.697
11/11/2024	0,46%	0,11	24,21	24,07	23,94	24,34	130M	10.749
08/11/2024	-2,19%	-0,54	24,10	24,01	23,68	24,21	141M	19.544
07/11/2024	-5,16%	-1,34	24,64	26,00	24,20	26,02	234M	22.452
06/11/2024	0,70%	0,18	25,98	25,59	25,14	26,15	188M	15.969
05/11/2024	-0,81%	-0,21	25,80	25,96	25,57	26,07	97M	11.771
04/11/2024	0,74%	0,19	26,01	26,01	25,80	26,15	191M	14.908
01/11/2024	-1,56%	-0,41	25,82	26,26	25,59	26,38	129M	14.130
31/10/2024	2,86%	0,73	26,23	25,87	25,85	26,77	420M	26.962
30/10/2024	-0,08%	-0,02	25,50	25,65	25,34	26,04	123M	12.317
29/10/2024	-0,16%	-0,04	25,52	25,70	25,18	25,82	171M	13.761
28/10/2024	4,71%	1,15	25,56	24,60	24,55	25,63	282M	17.321
25/10/2024	-0,08%	-0,02	24,41	24,49	24,12	24,66	165M	15.585
24/10/2024	0,33%	0,08	24,43	24,40	24,17	24,52	183M	14.609
23/10/2024	0,37%	0,09	24,35	24,29	23,88	24,42	168M	11.227
22/10/2024	-0,25%	-0,06	24,26	24,21	23,81	24,29	115M	12.954
21/10/2024	-0,12%	-0,03	24,32	24,40	24,14	24,41	236M	13.592
18/10/2024	1,93%	0,46	24,35	24,00	23,90	24,56	222M	22.677
17/10/2024	2,66%	0,62	23,89	23,01	22,91	24,08	204M	19.311
16/10/2024	-0,13%	-0,03	23,27	23,30	23,03	23,61	101M	15.318
15/10/2024	1,48%	0,34	23,30	23,04	23,02	23,52	93M	12.425
14/10/2024	0,83%	0,19	22,96	22,67	22,56	23,18	63M	8.987
11/10/2024	-1,34%	-0,31	22,77	23,10	22,51	23,10	112M	14.044
10/10/2024	2,03%	0,46	23,08	22,74	22,40	23,10	146M	12.297
09/10/2024	-2,46%	-0,57	22,62	23,01	22,43	23,04	115M	14.866
08/10/2024	1,35%	0,31	23,19	22,74	22,70	23,37	83M	12.601
07/10/2024	-2,01%	-0,47	22,88	23,64	22,73	23,64	116M	14.324
04/10/2024	-1,64%	-0,39	23,35	23,54	23,20	23,68	96M	10.766
03/10/2024	-0,50%	-0,12	23,74	23,65	23,34	23,92	138M	12.601
02/10/2024	-1,73%	-0,42	23,86	24,51	23,78	24,75	165M	18.806
01/10/2024	2,66%	0,63	24,28	23,85	23,57	24,57	143M	14.829
30/09/2024	-2,51%	-0,61	23,65	24,31	23,41	24,57	130M	13.192
27/09/2024	-1,54%	-0,38	24,26	24,61	24,19	24,69	96M	12.888
26/09/2024	-2,49%	-0,63	24,64	25,40	24,54	25,44	130M	13.106
25/09/2024	2,39%	0,59	25,27	24,99	24,61	25,27	127M	14.649
24/09/2024	-0,60%	-0,15	24,68	25,01	24,30	25,10	122M	15.855
23/09/2024	-1,15%	-0,29	24,83	25,08	24,64	25,08	104M	13.159
20/09/2024	0,28%	0,07	25,12	25,35	25,10	25,80	283M	28.940
19/09/2024	4,20%	1,01	25,05	24,24	24,20	25,09	247M	21.524
18/09/2024	-3,88%	-0,97	24,04	24,87	24,04	24,96	145M	19.411
17/09/2024	0,04%	0,01	25,01	25,11	24,87	25,22	109M	12.212
16/09/2024	1,34%	0,33	25,00	24,76	24,74	25,54	165M	19.959
13/09/2024	1,36%	0,33	24,67	24,34	24,34	24,97	242M	14.840
12/09/2024	1,54%	0,37	24,34	23,98	23,73	24,49	109M	12.481
11/09/2024	-2,68%	-0,66	23,97	24,54	23,97	24,61	134M	15.131
10/09/2024	0,49%	0,12	24,63	24,30	24,07	24,81	85M	11.722
09/09/2024	-2,78%	-0,70	24,51	25,23	24,30	25,46	148M	14.360
06/09/2024	-0,79%	-0,20	25,21	25,49	25,10	25,58	120M	12.470
05/09/2024	-0,35%	-0,09	25,41	25,65	25,10	25,77	106M	10.832
04/09/2024	4,21%	1,03	25,50	24,60	24,51	25,50	215M	16.711
03/09/2024	-0,73%	-0,18	24,47	24,74	24,26	24,97	152M	17.153
02/09/2024	-6,02%	-1,58	24,65	26,20	24,61	26,20	164M	20.497
30/08/2024	1,67%	0,43	26,23	25,52	25,14	26,23	231M	13.681
29/08/2024	-0,88%	-0,23	25,80	26,01	25,48	26,23	165M	17.102
28/08/2024	0,46%	0,12	26,03	25,92	25,39	26,14	144M	15.372
27/08/2024	2,41%	0,61	25,91	25,34	25,21	26,08	206M	19.366
26/08/2024	0,44%	0,11	25,30	25,09	24,80	25,39	159M	18.200
23/08/2024	-2,02%	-0,52	25,19	25,99	24,57	25,99	233M	23.251
22/08/2024	-1,23%	-0,32	25,71	26,12	25,52	26,33	136M	16.152
21/08/2024	2,48%	0,63	26,03	25,45	25,34	26,13	153M	20.601
20/08/2024	0,59%	0,15	25,40	25,35	25,15	25,84	211M	20.988
19/08/2024	3,91%	0,95	25,25	24,47	24,41	25,36	251M	31.420
16/08/2024	1,63%	0,39	24,30	23,96	23,96	24,47	217M	23.994
15/08/2024	1,70%	0,40	23,91	23,65	22,50	24,71	567M	43.010
14/08/2024	4,72%	1,06	23,51	23,53	22,75	23,70	272M	31.940
13/08/2024	2,75%	0,60	22,45	22,17	22,01	22,72	150M	19.438
12/08/2024	-0,36%	-0,08	21,85	22,20	21,82	22,41	99M	11.693
09/08/2024	1,81%	0,39	21,93	21,54	21,54	22,09	97M	17.126
08/08/2024	3,06%	0,64	21,54	20,99	20,82	21,70	85M	13.613
07/08/2024	0,53%	0,11	20,90	20,95	20,67	21,09	74M	12.396
06/08/2024	-	-	20,79	20,76	20,61	20,97	107M	13.478

Date,Open,High,Low,Close,Volume
17-Feb-25,20.08,20.10,19.52,19.52,98403490
14-Feb-25,19.65,20.05,18.94,20.02,263195396
13-Feb-25,20.24,20.33,19.36,19.47,190445690
12-Feb-25,20.74,20.81,20.10,20.23,137283184
11-Feb-25,21.39,21.46,20.80,21.06,128592275
10-Feb-25,20.90,21.55,20.72,21.35,112215757
07-Feb-25,21.12,21.26,20.53,20.64,92119711
06-Feb-25,20.95,21.29,20.94,21.17,83968476
05-Feb-25,20.80,21.03,20.48,21.03,204297784
04-Feb-25,21.54,21.60,20.52,20.79,225533428
03-Feb-25,21.90,22.37,21.31,21.55,205349328
31-Jan-25,21.98,22.39,21.89,21.89,119987023
30-Jan-25,21.98,22.42,21.71,22.00,178250740
29-Jan-25,22.20,22.20,21.77,22.03,89386908
28-Jan-25,22.37,22.43,21.90,22.00,109901744
27-Jan-25,21.82,22.42,21.78,22.33,122681526
24-Jan-25,21.72,22.03,21.60,21.88,134659152
23-Jan-25,22.00,22.37,21.40,21.75,241202554
22-Jan-25,22.27,22.65,21.62,22.04,214200503
21-Jan-25,23.29,23.37,21.21,21.75,570569346
20-Jan-25,22.80,23.50,22.72,23.29,81469211
17-Jan-25,22.53,23.24,22.32,22.78,156511804
16-Jan-25,24.16,24.22,22.47,22.47,192290871
15-Jan-25,24.00,24.32,23.68,24.15,140873246
14-Jan-25,23.58,23.88,23.40,23.77,238353465
13-Jan-25,23.55,23.65,23.19,23.55,118990050
10-Jan-25,23.48,23.70,22.95,23.52,309570716
09-Jan-25,23.15,23.56,22.55,23.48,139655772
08-Jan-25,23.65,23.70,23.14,23.25,113944365
07-Jan-25,23.86,24.12,23.49,23.72,156424226
06-Jan-25,24.15,24.33,23.61,23.81,107366568
03-Jan-25,24.76,24.78,23.96,24.01,133900720
02-Jan-25,25.16,25.22,24.52,24.80,169212284
30-Dec-24,24.70,25.79,24.60,25.36,206602223
27-Dec-24,25.36,25.42,24.41,24.80,187484868
26-Dec-24,25.90,26.09,25.21,25.47,172368351
23-Dec-24,26.24,26.32,25.81,26.03,110499918
20-Dec-24,26.10,26.47,25.36,26.35,471065660
19-Dec-24,26.80,26.80,25.93,26.27,243303617
18-Dec-24,28.25,28.73,26.46,26.54,494080838
17-Dec-24,28.35,28.57,27.87,28.33,250282101
16-Dec-24,27.79,28.57,27.70,28.35,217274452
13-Dec-24,27.72,28.20,27.60,27.79,184662639
12-Dec-24,28.29,28.64,27.71,27.82,170651325
11-Dec-24,27.81,29.00,27.81,28.38,266630238
10-Dec-24,28.69,28.95,27.55,27.75,208135757
09-Dec-24,28.30,28.69,27.96,28.69,233508619
06-Dec-24,28.35,28.49,28.06,28.32,245866308
05-Dec-24,27.85,28.29,27.30,28.29,259564919
04-Dec-24,26.42,27.80,26.35,27.80,386702212
03-Dec-24,25.25,26.42,25.25,26.33,403669658
02-Dec-24,24.68,25.20,24.46,25.20,170471751
29-Nov-24,24.50,25.10,24.41,24.81,169641779
28-Nov-24,24.53,25.22,24.37,24.41,141721031
27-Nov-24,24.61,24.75,24.30,24.59,170264594
26-Nov-24,24.95,24.95,24.28,24.38,160648953
25-Nov-24,25.24,25.45,24.97,25.45,418674150
22-Nov-24,25.50,25.65,25.00,25.21,199538026
21-Nov-24,24.17,25.39,23.93,25.21,292175845
19-Nov-24,23.55,24.89,23.55,24.41,482260725
18-Nov-24,24.72,24.98,23.39,23.53,387347740
14-Nov-24,25.22,25.45,23.83,24.95,862790714
13-Nov-24,24.90,25.26,24.53,24.94,158268554
12-Nov-24,24.23,25.03,24.08,24.97,155246859
11-Nov-24,24.07,24.34,23.94,24.21,129761058
08-Nov-24,24.01,24.21,23.68,24.10,141276477
07-Nov-24,26.00,26.02,24.20,24.64,233657245
06-Nov-24,25.59,26.15,25.14,25.98,188382197
05-Nov-24,25.96,26.07,25.57,25.80,96732295
04-Nov-24,26.01,26.15,25.80,26.01,190568826
01-Nov-24,26.26,26.38,25.59,25.82,128798325
31-Oct-24,25.87,26.77,25.85,26.23,419782899
30-Oct-24,25.65,26.04,25.34,25.50,123321075
29-Oct-24,25.70,25.82,25.18,25.52,170566931
28-Oct-24,24.60,25.63,24.55,25.56,281641566
25-Oct-24,24.49,24.66,24.12,24.41,164520290
24-Oct-24,24.40,24.52,24.17,24.43,183201063
23-Oct-24,24.29,24.42,23.88,24.35,167764493
22-Oct-24,24.21,24.29,23.81,24.26,115035325
21-Oct-24,24.40,24.41,24.14,24.32,236477503
18-Oct-24,24.00,24.56,23.90,24.35,221511144
17-Oct-24,23.01,24.08,22.91,23.89,203537379
16-Oct-24,23.30,23.61,23.03,23.27,101456342
15-Oct-24,23.04,23.52,23.02,23.30,92676563
14-Oct-24,22.67,23.18,22.56,22.96,62606955
11-Oct-24,23.10,23.10,22.51,22.77,112370104
10-Oct-24,22.74,23.10,22.40,23.08,146383276
09-Oct-24,23.01,23.04,22.43,22.62,114637949
08-Oct-24,22.74,23.37,22.70,23.19,82587054
07-Oct-24,23.64,23.64,22.73,22.88,116075891
04-Oct-24,23.54,23.68,23.20,23.35,95777718
03-Oct-24,23.65,23.92,23.34,23.74,137924605
02-Oct-24,24.51,24.75,23.78,23.86,164607463
01-Oct-24,23.85,24.57,23.57,24.28,142953312
30-Sep-24,24.31,24.57,23.41,23.65,130104448
27-Sep-24,24.61,24.69,24.19,24.26,96456850
26-Sep-24,25.40,25.44,24.54,24.64,129993861
25-Sep-24,24.99,25.27,24.61,25.27,126691807
24-Sep-24,25.01,25.10,24.30,24.68,121881199
23-Sep-24,25.08,25.08,24.64,24.83,104205431
20-Sep-24,25.35,25.80,25.10,25.12,282770749
19-Sep-24,24.24,25.09,24.20,25.05,247016900
18-Sep-24,24.87,24.96,24.04,24.04,145130064
17-Sep-24,25.11,25.22,24.87,25.01,109377762
16-Sep-24,24.76,25.54,24.74,25.00,164549033
13-Sep-24,24.34,24.97,24.34,24.67,242032270
12-Sep-24,23.98,24.49,23.73,24.34,109340863
11-Sep-24,24.54,24.61,23.97,23.97,133551430
10-Sep-24,24.30,24.81,24.07,24.63,84860649
09-Sep-24,25.23,25.46,24.30,24.51,148019731
06-Sep-24,25.49,25.58,25.10,25.21,119908632
05-Sep-24,25.65,25.77,25.10,25.41,106496258
04-Sep-24,24.60,25.50,24.51,25.50,214875269
03-Sep-24,24.74,24.97,24.26,24.47,151811219
02-Sep-24,26.20,26.20,24.61,24.65,163844546
30-Aug-24,25.52,26.23,25.14,26.23,230610307
29-Aug-24,26.01,26.23,25.48,25.80,164523636
28-Aug-24,25.92,26.14,25.39,26.03,143955044
27-Aug-24,25.34,26.08,25.21,25.91,206105176
26-Aug-24,25.09,25.39,24.80,25.30,159167815
23-Aug-24,25.99,25.99,24.57,25.19,232747500
22-Aug-24,26.12,26.33,25.52,25.71,135635457
21-Aug-24,25.45,26.13,25.34,26.03,153325415
20-Aug-24,25.35,25.84,25.15,25.40,211438588
19-Aug-24,24.47,25.36,24.41,25.25,250577275
16-Aug-24,23.96,24.47,23.96,24.30,217341381
15-Aug-24,23.65,24.71,22.50,23.91,567017831
14-Aug-24,23.53,23.70,22.75,23.51,271702467
13-Aug-24,22.17,22.72,22.01,22.45,150446576
12-Aug-24,22.20,22.41,21.82,21.85,99353931
09-Aug-24,21.54,22.09,21.54,21.93,97261324
08-Aug-24,20.99,21.70,20.82,21.54,84936592
07-Aug-24,20.95,21.09,20.67,20.90,73837527
06-Aug-24,20.76,20.97,20.61,20.79,107452802

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRFS3