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
09/04/2021	-1,60%	-0,39	24,00	24,29	23,94	24,46	108M	14.691
08/04/2021	0,49%	0,12	24,39	24,29	24,15	24,58	93M	15.021
07/04/2021	-0,74%	-0,18	24,27	24,44	24,04	24,69	148M	14.008
06/04/2021	-1,13%	-0,28	24,45	24,70	24,29	24,81	117M	13.802
05/04/2021	0,73%	0,18	24,73	24,85	24,61	25,22	124M	16.770
01/04/2021	-2,66%	-0,67	24,55	25,24	24,50	25,32	155M	21.023
31/03/2021	-0,63%	-0,16	25,22	25,07	24,78	25,47	162M	20.131
30/03/2021	2,26%	0,56	25,38	24,67	24,64	25,48	143M	19.679
29/03/2021	1,76%	0,43	24,82	24,45	24,25	24,83	96M	16.274
26/03/2021	0,45%	0,11	24,39	24,34	24,04	24,75	126M	15.545
25/03/2021	1,04%	0,25	24,28	24,00	23,68	24,40	126M	14.748

24/03/2021	-1,35%	-0,33	24,03	24,35	23,76	24,99	205M	29.257
23/03/2021	-4,17%	-1,06	24,36	25,35	24,30	25,54	207M	27.179
22/03/2021	-0,78%	-0,20	25,42	25,41	25,05	25,77	106M	15.556
19/03/2021	3,43%	0,85	25,62	24,90	24,84	25,80	211M	21.160
18/03/2021	-0,40%	-0,10	24,77	24,51	24,39	25,22	110M	18.157
17/03/2021	1,72%	0,42	24,87	24,50	24,23	25,10	123M	20.843
16/03/2021	-1,09%	-0,27	24,45	24,51	24,28	24,93	106M	15.652
15/03/2021	-1,20%	-0,30	24,72	25,05	24,45	25,34	181M	19.734
12/03/2021	0,48%	0,12	25,02	24,51	24,19	25,39	239M	29.698
11/03/2021	3,06%	0,74	24,90	24,37	23,73	25,04	267M	26.227
10/03/2021	-1,99%	-0,49	24,16	24,79	23,41	24,92	270M	33.007
09/03/2021	5,98%	1,39	24,65	23,30	23,27	24,68	356M	35.385
08/03/2021	-1,32%	-0,31	23,26	23,08	23,01	24,02	217M	28.641
05/03/2021	3,70%	0,84	23,57	22,61	22,52	24,31	374M	42.461
04/03/2021	4,70%	1,02	22,73	21,76	21,76	23,06	232M	28.520
03/03/2021	0,56%	0,12	21,71	21,44	20,91	21,96	253M	34.715
02/03/2021	-0,51%	-0,11	21,59	21,45	20,83	22,01	307M	37.020
01/03/2021	0,28%	0,06	21,70	22,10	20,85	22,18	314M	39.181
26/02/2021	-7,16%	-1,67	21,64	23,64	21,64	23,75	433M	43.514
25/02/2021	-2,10%	-0,50	23,31	23,85	23,06	24,73	327M	34.756
24/02/2021	3,12%	0,72	23,81	23,13	22,80	24,00	265M	26.030
23/02/2021	7,40%	1,59	23,09	22,08	21,90	23,23	293M	35.316
22/02/2021	-4,27%	-0,96	21,50	21,90	21,50	22,25	201M	30.630
19/02/2021	-0,62%	-0,14	22,46	22,55	22,45	22,92	110M	15.622
18/02/2021	-2,80%	-0,65	22,60	23,25	22,58	23,35	159M	21.317
17/02/2021	-0,21%	-0,05	23,25	23,24	22,81	23,73	161M	16.203
12/02/2021	1,39%	0,32	23,30	22,97	22,78	23,32	97M	11.676
11/02/2021	-0,39%	-0,09	22,98	23,13	22,72	23,46	129M	16.489
10/02/2021	-1,16%	-0,27	23,07	23,43	22,90	23,59	131M	16.789
09/02/2021	1,04%	0,24	23,34	22,96	22,96	23,69	188M	18.009
08/02/2021	3,08%	0,69	23,10	22,43	22,43	23,47	255M	27.530
05/02/2021	0,09%	0,02	22,41	22,40	22,32	22,77	100M	11.986
04/02/2021	-0,80%	-0,18	22,39	22,61	22,24	22,70	129M	16.335
03/02/2021	3,06%	0,67	22,57	22,04	21,86	22,79	227M	26.402
02/02/2021	4,04%	0,85	21,90	21,30	21,20	21,99	214M	32.200
01/02/2021	-0,80%	-0,17	21,05	21,50	20,86	21,50	140M	22.045
29/01/2021	-1,99%	-0,43	21,22	21,52	21,22	22,24	233M	27.628
28/01/2021	3,19%	0,67	21,65	20,92	20,77	21,78	211M	22.795
27/01/2021	2,79%	0,57	20,98	20,38	20,24	21,33	212M	26.444
26/01/2021	-1,35%	-0,28	20,41	20,63	20,37	20,79	193M	26.828
22/01/2021	3,19%	0,64	20,69	19,85	19,63	20,72	194M	22.344
21/01/2021	-1,76%	-0,36	20,05	20,42	19,86	20,56	180M	22.156
20/01/2021	0,00%	0,00	20,41	20,51	20,06	20,70	131M	14.583
19/01/2021	0,10%	0,02	20,41	20,51	20,25	20,57	173M	24.294
18/01/2021	-1,78%	-0,37	20,39	20,87	20,38	20,98	111M	17.703
15/01/2021	-1,61%	-0,34	20,76	21,00	20,62	21,27	199M	26.391
14/01/2021	-0,66%	-0,14	21,10	21,39	21,10	21,54	144M	20.487
13/01/2021	-0,56%	-0,12	21,24	21,40	20,93	21,56	256M	30.296
12/01/2021	-0,79%	-0,17	21,36	21,65	21,31	22,29	290M	31.586
11/01/2021	-2,05%	-0,45	21,53	21,74	21,42	21,86	214M	29.112
08/01/2021	0,23%	0,05	21,98	21,92	21,70	22,28	155M	19.100
07/01/2021	3,44%	0,73	21,93	21,25	21,15	22,03	268M	26.324
06/01/2021	-0,52%	-0,11	21,20	21,31	21,14	21,58	189M	23.101
05/01/2021	-0,79%	-0,17	21,31	21,43	21,03	21,46	137M	19.461
04/01/2021	-2,54%	-0,56	21,48	22,20	21,28	22,35	273M	31.925
30/12/2020	-2,04%	-0,46	22,04	22,59	21,97	22,65	127M	14.409
29/12/2020	0,22%	0,05	22,50	22,59	22,26	22,74	113M	17.924
28/12/2020	0,27%	0,06	22,45	22,48	22,17	22,67	126M	17.314
23/12/2020	0,77%	0,17	22,39	22,22	22,01	22,56	150M	23.796
22/12/2020	1,88%	0,41	22,22	21,83	21,83	22,57	359M	12.806
21/12/2020	-1,18%	-0,26	21,81	21,69	21,28	22,28	161M	17.213
18/12/2020	1,05%	0,23	22,07	21,87	21,69	22,64	240M	25.046
17/12/2020	-1,36%	-0,30	21,84	22,16	21,65	22,19	181M	18.533
16/12/2020	1,56%	0,34	22,14	21,83	21,81	22,35	228M	33.549
15/12/2020	-0,09%	-0,02	21,80	21,83	21,45	21,84	186M	23.405
14/12/2020	-0,95%	-0,21	21,82	22,15	21,69	22,20	133M	17.400
11/12/2020	-0,36%	-0,08	22,03	21,99	21,55	22,25	195M	26.250
10/12/2020	-2,51%	-0,57	22,11	22,74	22,04	22,87	250M	28.622
09/12/2020	-1,95%	-0,45	22,68	23,51	22,58	23,70	342M	35.983
08/12/2020	8,69%	1,85	23,13	22,00	21,70	23,92	1.014M	74.174
07/12/2020	0,38%	0,08	21,28	21,19	20,77	21,72	228M	26.213
04/12/2020	-1,40%	-0,30	21,20	21,70	21,19	21,96	240M	21.497
03/12/2020	0,47%	0,10	21,50	21,40	20,59	21,75	282M	31.853
02/12/2020	-1,11%	-0,24	21,40	21,78	21,29	21,86	194M	19.054
01/12/2020	-1,77%	-0,39	21,64	22,17	21,39	22,20	231M	25.529
30/11/2020	0,64%	0,14	22,03	21,87	21,74	22,19	183M	20.628
27/11/2020	-0,27%	-0,06	21,89	22,08	21,83	22,28	95M	13.932
26/11/2020	-1,57%	-0,35	21,95	22,28	21,91	22,55	107M	9.782
25/11/2020	-0,31%	-0,07	22,30	22,26	22,12	22,69	184M	27.269
24/11/2020	1,54%	0,34	22,37	22,05	21,72	22,45	183M	24.847
23/11/2020	5,91%	1,23	22,03	21,00	20,88	22,20	321M	38.662
20/11/2020	0,05%	0,01	20,80	20,75	20,56	20,98	93M	11.928
19/11/2020	-2,49%	-0,53	20,79	21,42	20,53	21,59	190M	27.234
18/11/2020	3,09%	0,64	21,32	20,76	20,73	21,66	315M	32.481
17/11/2020	3,50%	0,70	20,68	19,87	19,82	20,97	194M	26.276
16/11/2020	0,96%	0,19	19,98	19,97	19,56	20,12	210M	29.116
13/11/2020	2,91%	0,56	19,79	19,30	19,25	19,91	146M	17.393
12/11/2020	-0,26%	-0,05	19,23	19,28	19,12	19,90	195M	25.598
11/11/2020	-1,63%	-0,32	19,28	19,59	19,15	19,88	175M	22.537
10/11/2020	5,95%	1,10	19,60	19,08	18,86	19,99	521M	54.458
09/11/2020	3,93%	0,70	18,50	18,20	18,06	18,80	224M	32.135
06/11/2020	0,51%	0,09	17,80	17,55	17,45	17,85	94M	16.418
05/11/2020	2,73%	0,47	17,71	17,54	17,04	17,88	136M	18.735
04/11/2020	0,94%	0,16	17,24	17,31	17,07	17,63	77M	12.596
03/11/2020	1,79%	0,30	17,08	17,04	16,66	17,32	163M	24.523
30/10/2020	-0,83%	-0,14	16,78	16,84	16,61	17,40	179M	25.395
29/10/2020	-0,47%	-0,08	16,92	16,91	16,44	17,03	152M	24.487
28/10/2020	-2,47%	-0,43	17,00	17,18	16,76	17,32	153M	18.778
27/10/2020	-2,84%	-0,51	17,43	18,00	17,43	18,00	207M	24.225
26/10/2020	-2,61%	-0,48	17,94	18,42	17,81	18,51	304M	28.887
23/10/2020	-2,13%	-0,40	18,42	18,80	18,31	18,81	137M	14.268
22/10/2020	3,07%	0,56	18,82	18,26	18,13	18,92	189M	24.287
21/10/2020	-1,72%	-0,32	18,26	18,55	18,26	18,65	120M	16.581
20/10/2020	2,37%	0,43	18,58	18,50	18,12	18,66	134M	18.590
19/10/2020	-3,10%	-0,58	18,15	18,89	18,12	18,91	128M	19.069
16/10/2020	0,86%	0,16	18,73	18,63	18,46	19,08	170M	22.183
15/10/2020	-0,32%	-0,06	18,57	18,30	18,22	18,87	178M	26.407
14/10/2020	2,99%	0,54	18,63	18,23	18,20	19,00	242M	27.430
13/10/2020	3,67%	0,64	18,09	17,51	17,49	18,25	161M	19.985
09/10/2020	-2,68%	-0,48	17,45	17,95	17,42	17,98	166M	24.049
08/10/2020	1,30%	0,23	17,93	17,80	17,60	18,08	105M	17.887
07/10/2020	-1,17%	-0,21	17,70	17,98	17,59	18,07	135M	21.837
06/10/2020	-0,61%	-0,11	17,91	18,18	17,83	18,37	142M	18.754
05/10/2020	-0,11%	-0,02	18,02	18,12	17,92	18,22	110M	14.583
02/10/2020	-2,54%	-0,47	18,04	18,34	18,04	18,66	106M	14.902
01/10/2020	0,71%	0,13	18,51	18,40	17,95	18,55	153M	26.603
30/09/2020	0,93%	0,17	18,38	18,45	18,03	18,53	153M	18.896
29/09/2020	-2,72%	-0,51	18,21	18,74	18,13	19,13	154M	18.172
28/09/2020	-4,44%	-0,87	18,72	19,74	18,55	19,80	253M	35.884
25/09/2020	-1,16%	-0,23	19,59	19,78	19,30	19,82	114M	16.263
24/09/2020	0,10%	0,02	19,82	19,87	19,45	20,12	121M	19.605
23/09/2020	-2,85%	-0,58	19,80	20,45	19,79	20,51	175M	27.022
22/09/2020	-	-	20,38	20,46	20,33	20,80	83M	13.709

Date,Open,High,Low,Close,Volume
09-Apr-21,24.29,24.46,23.94,24.00,108344765
08-Apr-21,24.29,24.58,24.15,24.39,93004672
07-Apr-21,24.44,24.69,24.04,24.27,147802292
06-Apr-21,24.70,24.81,24.29,24.45,117106405
05-Apr-21,24.85,25.22,24.61,24.73,124133822
01-Apr-21,25.24,25.32,24.50,24.55,155248499
31-Mar-21,25.07,25.47,24.78,25.22,161735957
30-Mar-21,24.67,25.48,24.64,25.38,143206214
29-Mar-21,24.45,24.83,24.25,24.82,95846756
26-Mar-21,24.34,24.75,24.04,24.39,125886250
25-Mar-21,24.00,24.40,23.68,24.28,126384645
24-Mar-21,24.35,24.99,23.76,24.03,205474138
23-Mar-21,25.35,25.54,24.30,24.36,206897734
22-Mar-21,25.41,25.77,25.05,25.42,106453381
19-Mar-21,24.90,25.80,24.84,25.62,211429468
18-Mar-21,24.51,25.22,24.39,24.77,110054647
17-Mar-21,24.50,25.10,24.23,24.87,123274099
16-Mar-21,24.51,24.93,24.28,24.45,105727795
15-Mar-21,25.05,25.34,24.45,24.72,181333692
12-Mar-21,24.51,25.39,24.19,25.02,239483551
11-Mar-21,24.37,25.04,23.73,24.90,267210047
10-Mar-21,24.79,24.92,23.41,24.16,269629453
09-Mar-21,23.30,24.68,23.27,24.65,356014647
08-Mar-21,23.08,24.02,23.01,23.26,217138933
05-Mar-21,22.61,24.31,22.52,23.57,374233510
04-Mar-21,21.76,23.06,21.76,22.73,231519048
03-Mar-21,21.44,21.96,20.91,21.71,253374769
02-Mar-21,21.45,22.01,20.83,21.59,307270145
01-Mar-21,22.10,22.18,20.85,21.70,314488933
26-Feb-21,23.64,23.75,21.64,21.64,433050672
25-Feb-21,23.85,24.73,23.06,23.31,327450137
24-Feb-21,23.13,24.00,22.80,23.81,265002661
23-Feb-21,22.08,23.23,21.90,23.09,293113609
22-Feb-21,21.90,22.25,21.50,21.50,200645182
19-Feb-21,22.55,22.92,22.45,22.46,110211318
18-Feb-21,23.25,23.35,22.58,22.60,158623852
17-Feb-21,23.24,23.73,22.81,23.25,161107162
12-Feb-21,22.97,23.32,22.78,23.30,97048242
11-Feb-21,23.13,23.46,22.72,22.98,129151349
10-Feb-21,23.43,23.59,22.90,23.07,131418814
09-Feb-21,22.96,23.69,22.96,23.34,188077836
08-Feb-21,22.43,23.47,22.43,23.10,254933770
05-Feb-21,22.40,22.77,22.32,22.41,100407927
04-Feb-21,22.61,22.70,22.24,22.39,129100899
03-Feb-21,22.04,22.79,21.86,22.57,226880389
02-Feb-21,21.30,21.99,21.20,21.90,214394027
01-Feb-21,21.50,21.50,20.86,21.05,140323618
29-Jan-21,21.52,22.24,21.22,21.22,232661740
28-Jan-21,20.92,21.78,20.77,21.65,210943030
27-Jan-21,20.38,21.33,20.24,20.98,212157026
26-Jan-21,20.63,20.79,20.37,20.41,193453441
22-Jan-21,19.85,20.72,19.63,20.69,193873619
21-Jan-21,20.42,20.56,19.86,20.05,180114155
20-Jan-21,20.51,20.70,20.06,20.41,130956294
19-Jan-21,20.51,20.57,20.25,20.41,172606102
18-Jan-21,20.87,20.98,20.38,20.39,110877468
15-Jan-21,21.00,21.27,20.62,20.76,199307745
14-Jan-21,21.39,21.54,21.10,21.10,143789011
13-Jan-21,21.40,21.56,20.93,21.24,256345000
12-Jan-21,21.65,22.29,21.31,21.36,290387770
11-Jan-21,21.74,21.86,21.42,21.53,213799345
08-Jan-21,21.92,22.28,21.70,21.98,155262618
07-Jan-21,21.25,22.03,21.15,21.93,268062432
06-Jan-21,21.31,21.58,21.14,21.20,189418988
05-Jan-21,21.43,21.46,21.03,21.31,136892974
04-Jan-21,22.20,22.35,21.28,21.48,273259810
30-Dec-20,22.59,22.65,21.97,22.04,127389654
29-Dec-20,22.59,22.74,22.26,22.50,112829320
28-Dec-20,22.48,22.67,22.17,22.45,126421081
23-Dec-20,22.22,22.56,22.01,22.39,149547825
22-Dec-20,21.83,22.57,21.83,22.22,359221218
21-Dec-20,21.69,22.28,21.28,21.81,161320152
18-Dec-20,21.87,22.64,21.69,22.07,239644377
17-Dec-20,22.16,22.19,21.65,21.84,180658068
16-Dec-20,21.83,22.35,21.81,22.14,227917174
15-Dec-20,21.83,21.84,21.45,21.80,186453450
14-Dec-20,22.15,22.20,21.69,21.82,132604378
11-Dec-20,21.99,22.25,21.55,22.03,194650059
10-Dec-20,22.74,22.87,22.04,22.11,249549368
09-Dec-20,23.51,23.70,22.58,22.68,342260909
08-Dec-20,22.00,23.92,21.70,23.13,1014078808
07-Dec-20,21.19,21.72,20.77,21.28,228032363
04-Dec-20,21.70,21.96,21.19,21.20,240012980
03-Dec-20,21.40,21.75,20.59,21.50,282297654
02-Dec-20,21.78,21.86,21.29,21.40,193906299
01-Dec-20,22.17,22.20,21.39,21.64,230790828
30-Nov-20,21.87,22.19,21.74,22.03,183299861
27-Nov-20,22.08,22.28,21.83,21.89,94791764
26-Nov-20,22.28,22.55,21.91,21.95,106937463
25-Nov-20,22.26,22.69,22.12,22.30,184070020
24-Nov-20,22.05,22.45,21.72,22.37,182649139
23-Nov-20,21.00,22.20,20.88,22.03,321128594
20-Nov-20,20.75,20.98,20.56,20.80,92839628
19-Nov-20,21.42,21.59,20.53,20.79,190038946
18-Nov-20,20.76,21.66,20.73,21.32,314548558
17-Nov-20,19.87,20.97,19.82,20.68,193856829
16-Nov-20,19.97,20.12,19.56,19.98,210315011
13-Nov-20,19.30,19.91,19.25,19.79,145780694
12-Nov-20,19.28,19.90,19.12,19.23,195169683
11-Nov-20,19.59,19.88,19.15,19.28,175170052
10-Nov-20,19.08,19.99,18.86,19.60,520959262
09-Nov-20,18.20,18.80,18.06,18.50,224071696
06-Nov-20,17.55,17.85,17.45,17.80,94294755
05-Nov-20,17.54,17.88,17.04,17.71,135955341
04-Nov-20,17.31,17.63,17.07,17.24,76666524
03-Nov-20,17.04,17.32,16.66,17.08,163234926
30-Oct-20,16.84,17.40,16.61,16.78,179344725
29-Oct-20,16.91,17.03,16.44,16.92,151509027
28-Oct-20,17.18,17.32,16.76,17.00,152985821
27-Oct-20,18.00,18.00,17.43,17.43,207127837
26-Oct-20,18.42,18.51,17.81,17.94,303587231
23-Oct-20,18.80,18.81,18.31,18.42,136888130
22-Oct-20,18.26,18.92,18.13,18.82,188934994
21-Oct-20,18.55,18.65,18.26,18.26,119650865
20-Oct-20,18.50,18.66,18.12,18.58,134196103
19-Oct-20,18.89,18.91,18.12,18.15,128499219
16-Oct-20,18.63,19.08,18.46,18.73,170460418
15-Oct-20,18.30,18.87,18.22,18.57,178494793
14-Oct-20,18.23,19.00,18.20,18.63,241714956
13-Oct-20,17.51,18.25,17.49,18.09,160843039
09-Oct-20,17.95,17.98,17.42,17.45,165683784
08-Oct-20,17.80,18.08,17.60,17.93,104699367
07-Oct-20,17.98,18.07,17.59,17.70,135378336
06-Oct-20,18.18,18.37,17.83,17.91,141891433
05-Oct-20,18.12,18.22,17.92,18.02,110218647
02-Oct-20,18.34,18.66,18.04,18.04,105602577
01-Oct-20,18.40,18.55,17.95,18.51,153314727
30-Sep-20,18.45,18.53,18.03,18.38,152501691
29-Sep-20,18.74,19.13,18.13,18.21,154338802
28-Sep-20,19.74,19.80,18.55,18.72,252916627
25-Sep-20,19.78,19.82,19.30,19.59,114295275
24-Sep-20,19.87,20.12,19.45,19.82,121183306
23-Sep-20,20.45,20.51,19.79,19.80,175486283
22-Sep-20,20.46,20.80,20.33,20.38,82623783

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRFS3

cotações, gráficos e mais...