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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,31.80,31.89,30.28,30.40,360984081
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-19,22.19,22.20,21.67,21.85,171714073
22-Mar-19,22.05,22.76,21.90,22.20,171714073
21-Mar-19,22.85,23.07,22.25,22.70,171714073
20-Mar-19,22.90,23.22,22.62,22.95,171714073
19-Mar-19,23.25,23.50,22.79,23.06,171714073
18-Mar-19,22.58,23.29,21.90,23.29,171714073
15-Mar-19,20.74,22.48,20.64,22.22,171714073
14-Mar-19,20.40,20.75,20.40,20.75,171714073
13-Mar-19,20.25,20.49,20.10,20.30,171714073
12-Mar-19,20.34,20.61,20.00,20.05,171714073
11-Mar-19,20.05,20.43,19.94,20.33,171714073
08-Mar-19,19.60,20.08,19.33,19.86,171714073
07-Mar-19,19.79,19.98,19.49,19.49,171714073
06-Mar-19,20.15,20.21,19.70,19.70,171714073
01-Mar-19,20.74,21.00,20.38,20.52,171714073
28-Feb-19,21.75,22.20,20.31,20.57,171714073
27-Feb-19,21.88,22.00,21.58,21.60,171714073
26-Feb-19,22.15,22.31,21.81,21.88,171714073
25-Feb-19,22.40,22.57,22.06,22.24,171714073
22-Feb-19,22.20,22.29,21.94,22.29,171714073
21-Feb-19,22.51,22.71,22.05,22.07,171714073
20-Feb-19,22.36,22.74,22.21,22.66,171714073
19-Feb-19,22.37,22.49,22.16,22.16,171714073
18-Feb-19,22.66,22.74,22.03,22.26,171714073
15-Feb-19,23.04,23.34,22.59,22.66,171714073
14-Feb-19,22.69,22.95,22.21,22.82,171714073
13-Feb-19,22.86,23.18,22.45,22.55,171714073
12-Feb-19,23.25,23.45,23.22,23.30,171714073
11-Feb-19,23.50,23.50,23.00,23.12,171714073
08-Feb-19,23.21,23.67,22.95,23.50,171714073
07-Feb-19,23.35,23.55,22.72,23.21,171714073
06-Feb-19,25.15,25.15,24.13,24.18,171714073
05-Feb-19,24.01,25.33,23.91,25.24,171714073
*exoneração de responsabilidade