ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRFS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brfs3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20231,62%0,2415,0914,8514,8215,30232M20.611
28/11/20232,41%0,3514,8514,4314,3915,07193M20.191
27/11/20233,28%0,4614,5014,1014,0514,73268M25.372
24/11/2023-0,43%-0,0614,0414,1013,9814,29104M18.632
23/11/2023-0,77%-0,1114,1014,2113,9214,44220M13.687
22/11/20230,35%0,0514,2114,2514,1814,56132M20.659
21/11/2023-1,05%-0,1514,1614,2214,0414,60134M14.941
20/11/20230,70%0,1014,3114,1913,9414,45155M17.014
17/11/20232,53%0,3514,2113,8613,7914,29242M24.020
16/11/20238,03%1,0313,8612,8812,4814,01239M36.757
14/11/20234,22%0,5212,8312,2712,1813,22360M39.766
13/11/20231,32%0,1612,3112,2012,0112,40149M22.031
10/11/20234,92%0,5712,1511,7011,6812,34178M22.865
09/11/20231,05%0,1211,5811,5311,4511,99142M17.169
08/11/2023-9,05%-1,1411,4612,2811,4512,30318M31.078
07/11/2023-1,56%-0,2012,6012,8112,3612,87317M35.848
06/11/202312,87%1,4612,8011,4111,3313,11462M48.820
03/11/20231,80%0,2011,3411,2911,1711,75323M44.424
01/11/20234,40%0,4711,1410,7410,6911,30213M29.204
31/10/20236,17%0,6210,6710,199,9910,67166M18.321
30/10/2023-4,47%-0,4710,0510,499,9710,51199M23.143
27/10/2023-3,31%-0,3610,5210,8410,4710,91395M27.076
26/10/2023-2,25%-0,2510,8811,1110,4511,17508M29.706
25/10/20230,27%0,0311,1311,1010,8311,13136M13.702
24/10/20231,00%0,1111,1011,0110,8911,13144M16.094
23/10/20231,85%0,2010,9910,7810,7611,05150M17.062
20/10/20233,85%0,4010,7910,2610,2410,79204M18.206
19/10/20230,00%0,0010,3910,3010,0510,39240M17.838
18/10/2023-2,07%-0,2210,3910,5410,0210,54214M24.417
17/10/2023-1,76%-0,1910,6110,6610,5410,86137M22.001
16/10/2023-0,46%-0,0510,8010,9010,5110,97142M15.468
13/10/2023-1,36%-0,1510,8510,8810,4410,94267M17.617
11/10/2023-2,22%-0,2511,0011,2510,9611,34278M27.718
10/10/20233,78%0,4111,2510,8010,7811,25241M21.280
09/10/20231,50%0,1610,8410,5810,0810,84262M18.434
06/10/20231,81%0,1910,6810,3910,3010,68294M15.133
05/10/20230,38%0,0410,4910,4610,3110,52262M26.893
04/10/20230,10%0,0110,4510,4810,2110,54164M15.877
03/10/20230,38%0,0410,4410,3810,3410,47273M25.710
02/10/20232,06%0,2110,4010,1710,1010,43159M14.653
29/09/20230,30%0,0310,1910,2110,0010,35235M15.878
28/09/20230,99%0,1010,1610,109,8510,16172M14.938
27/09/20231,00%0,1010,0610,049,9110,38267M28.914
26/09/20232,79%0,279,969,639,489,96464M35.490
25/09/20230,31%0,039,699,599,369,69210M22.806
22/09/20233,21%0,309,669,309,179,72504M30.675
21/09/2023-1,06%-0,109,369,198,869,36490M27.333
20/09/2023-0,11%-0,019,469,469,309,55190M14.762
19/09/20231,28%0,129,479,419,069,58221M20.334
18/09/20234,35%0,399,358,928,799,39250M22.993
15/09/2023-3,14%-0,298,969,268,879,37347M21.251
14/09/20230,00%0,009,259,259,099,39129M22.712
13/09/20233,58%0,329,258,958,929,35160M29.335
12/09/20232,17%0,198,938,748,569,03131M19.313
11/09/2023-1,35%-0,128,748,888,658,98134M16.793
08/09/2023-1,99%-0,188,869,048,589,09155M20.510
06/09/2023-3,62%-0,349,049,389,029,45107M18.471
05/09/20230,11%0,019,389,379,219,60136M24.360
04/09/20233,31%0,309,379,038,969,49145M16.051
01/09/20230,33%0,039,079,049,009,39619M52.265
31/08/2023-4,03%-0,389,049,388,909,39165M19.966
30/08/2023-2,08%-0,209,429,589,379,64139M19.887
29/08/2023-0,41%-0,049,6210,239,2210,32357M36.094
28/08/20232,66%0,259,669,429,329,76194M21.547
25/08/2023-3,29%-0,329,419,719,339,72127M16.676
24/08/20230,10%0,019,739,719,539,88142M21.175
23/08/2023-2,31%-0,239,729,939,619,99156M25.369
22/08/20230,20%0,029,959,969,8210,07115M21.681
21/08/2023-2,65%-0,279,9310,069,8010,11177M22.099
18/08/20231,49%0,1510,2010,009,8710,23149M18.478
17/08/2023-2,43%-0,2510,0510,349,9710,52189M27.871
16/08/2023-2,18%-0,2310,3010,5710,1010,70212M27.921
15/08/20236,90%0,6810,539,849,8210,60333M31.956
14/08/2023-1,01%-0,109,8510,039,7610,10179M23.942
11/08/20231,22%0,129,959,899,8210,18146M15.542
10/08/20231,76%0,179,839,789,719,95122M32.806
09/08/2023-1,93%-0,199,669,849,499,97145M22.441
08/08/2023-2,28%-0,239,8510,009,7910,04100M17.950
07/08/2023-1,85%-0,1910,0810,349,9610,45140M17.132
04/08/20236,10%0,5910,279,899,8610,45289M34.425
03/08/2023-0,72%-0,079,689,849,629,90117M13.375
02/08/2023-0,20%-0,029,759,779,729,96155M16.476
01/08/20230,10%0,019,779,629,479,94133M18.039
31/07/20236,20%0,579,769,199,199,80198M21.110
28/07/20237,11%0,619,198,608,569,38243M29.910
27/07/20230,12%0,018,588,588,518,72139M26.125
26/07/20232,15%0,188,578,398,178,57320M28.456
25/07/2023-2,21%-0,198,398,758,338,75148M31.062
24/07/2023-2,28%-0,208,588,818,278,85138M21.024
21/07/20232,33%0,208,788,568,478,85186M32.623
20/07/2023-1,61%-0,148,588,808,498,91184M24.051
19/07/2023-0,34%-0,038,728,768,659,02270M25.607
18/07/20231,04%0,098,758,648,508,78219M26.438
17/07/2023-2,70%-0,248,668,808,309,03324M41.520
14/07/2023-6,71%-0,648,909,508,679,50320M39.868
13/07/2023-1,24%-0,129,549,689,449,89132M19.873
12/07/2023-0,41%-0,049,669,809,5710,14176M29.772
11/07/2023-1,82%-0,189,709,909,429,93172M33.426
10/07/2023-1,98%-0,209,8810,099,6310,15244M26.240
07/07/20237,23%0,6810,089,499,4410,10171M22.954
06/07/2023-4,76%-0,479,409,789,319,81142M21.770
05/07/202310,28%0,929,878,958,869,95286M36.377
04/07/20230,45%0,048,958,958,869,1264M9.510
03/07/20230,00%0,008,918,958,899,1482M16.813
30/06/20233,24%0,288,918,788,719,20136M26.392
29/06/20233,98%0,338,638,308,218,82128M25.374
28/06/2023-4,27%-0,378,308,608,198,74187M32.398
27/06/2023-2,69%-0,248,679,008,569,01145M26.182
26/06/2023-6,21%-0,598,919,478,919,50105M17.484
23/06/20231,50%0,149,509,289,259,6570M14.278
22/06/2023-1,58%-0,159,369,449,209,4980M12.962
21/06/2023-1,96%-0,199,519,659,389,67107M16.705
20/06/20234,86%0,459,709,259,189,80150M21.986
19/06/20230,43%0,049,259,218,999,4063M7.700
16/06/2023-1,07%-0,109,219,369,039,40135M18.890
15/06/20231,86%0,179,319,139,069,43112M17.572
14/06/20233,39%0,309,148,908,849,19178M21.148
13/06/2023-0,34%-0,038,848,898,739,13116M18.942
12/06/20230,45%0,048,878,888,709,0487M15.061
09/06/20231,38%0,128,838,748,688,89101M16.443
07/06/20230,58%0,058,718,698,518,8397M14.993
06/06/20230,12%0,018,668,618,488,88158M25.573
05/06/20230,70%0,068,658,568,398,76121M16.561
02/06/20231,42%0,128,598,648,208,87221M36.859
01/06/20234,18%0,348,478,168,148,61308M44.167
31/05/202311,83%0,868,138,217,708,41522M58.990
30/05/2023-1,49%-0,117,277,487,167,51121M21.139
29/05/2023-2,89%-0,227,387,577,177,59111M17.390
26/05/20230,93%0,077,607,677,447,78106M17.464
25/05/20232,87%0,217,537,457,377,71140M25.260
24/05/2023-5,55%-0,437,327,717,227,71232M33.280
23/05/2023-4,91%-0,407,757,877,718,21211M29.990
22/05/2023-0,49%-0,048,158,157,968,72247M33.997
19/05/2023--8,197,937,828,49253M37.375


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito