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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-2,60%-0,5922,0722,5122,0522,7194M13.566
20/02/20192,26%0,5022,6622,3622,2122,74171M23.966
19/02/2019-0,45%-0,1022,1622,3722,1622,49153M16.128
18/02/2019-1,77%-0,4022,2622,6622,0322,74116M12.772
15/02/2019-0,70%-0,1622,6623,0422,5923,34149M17.463
14/02/20191,20%0,2722,8222,6922,2122,95140M15.439
13/02/2019-3,22%-0,7522,5522,8622,4523,18315M27.214
12/02/20190,78%0,1823,3023,2523,2223,4586M10.147
11/02/2019-1,62%-0,3823,1223,5023,0023,50131M14.151
08/02/20191,25%0,2923,5023,2122,9523,67137M14.397
07/02/2019-4,01%-0,9723,2123,3522,7223,55436M36.526
06/02/2019-4,20%-1,0624,1825,1524,1325,15192M27.903
05/02/20196,50%1,5425,2424,0123,9125,33400M36.117
04/02/2019-0,80%-0,1923,7023,9523,6724,19130M16.834
01/02/20191,49%0,3523,8923,6923,5924,11100M10.385
31/01/2019-0,59%-0,1423,5423,8623,5424,30131M14.934
30/01/2019-0,71%-0,1723,6824,0123,4224,20187M21.013
29/01/2019-2,45%-0,6023,8524,5023,8524,86140M17.344
28/01/20191,07%0,2624,4523,9923,7224,51112M15.566
24/01/20191,85%0,4424,1923,7423,6524,19119M15.849
23/01/20192,11%0,4923,7523,5123,4223,97176M19.154
22/01/2019-5,02%-1,2323,2624,6623,1924,86333M29.267
21/01/20191,83%0,4424,4924,0523,4024,66146M13.307
18/01/20191,65%0,3924,0523,6523,3724,28249M24.237
17/01/20196,48%1,4423,6622,3022,3023,76236M27.016
16/01/2019-0,94%-0,2122,2222,4222,2022,50110M12.364
15/01/2019-1,06%-0,2422,4322,6822,2622,97113M10.615
14/01/2019-1,22%-0,2822,6722,9022,6123,28134M12.719
11/01/2019-2,13%-0,5022,9523,2222,5823,45222M22.473
10/01/2019-0,42%-0,1023,4523,4322,9723,66151M18.191
09/01/20192,70%0,6223,5523,0422,8123,58180M25.659
08/01/20196,21%1,3422,9321,6021,6022,99194M21.843
07/01/20190,65%0,1421,5921,5221,2421,7570M9.753
04/01/2019-0,19%-0,0421,4521,6420,9121,79171M20.697
03/01/2019-3,98%-0,8921,4922,4521,3222,76180M23.676
02/01/20192,05%0,4522,3821,9521,8522,69103M19.635
28/12/20181,39%0,3021,9321,8521,7422,1884M10.527
27/12/2018-1,23%-0,2721,6321,7921,5522,0056M10.697
26/12/2018-0,77%-0,1721,9021,8121,5022,2070M11.022
21/12/2018-1,91%-0,4322,0722,5221,8222,64123M10.866
20/12/2018-1,10%-0,2522,5022,8022,1323,0585M11.797
19/12/2018-2,36%-0,5522,7523,4722,7523,58111M11.953
18/12/20181,30%0,3023,3023,2023,0823,48125M14.279
17/12/20180,00%0,0023,0023,1822,7323,38146M15.233
14/12/20181,41%0,3223,0022,5022,3923,35147M17.636
13/12/20182,21%0,4922,6822,2522,1122,79107M16.105
12/12/20183,21%0,6922,1921,7021,3222,26109M17.471
11/12/2018-1,10%-0,2421,5022,1121,2822,2094M14.597
10/12/2018-4,65%-1,0621,7422,7821,7422,9097M13.656
07/12/2018-1,21%-0,2822,8023,1122,7023,27102M13.525
06/12/2018-1,16%-0,2723,0823,0122,6023,54150M20.390
05/12/20184,24%0,9523,3522,6122,2223,36129M16.084
04/12/2018-0,67%-0,1522,4022,7022,2022,98149M21.858
03/12/20181,71%0,3822,5522,6022,4923,06622M23.391
30/11/2018-1,47%-0,3322,1722,5022,0922,75150M16.206
29/11/20181,90%0,4222,5022,0021,8222,5088M10.529
28/11/20180,09%0,0222,0822,0021,8122,40125M18.316
27/11/20181,19%0,2622,0621,8221,7422,29129M16.530
26/11/20180,74%0,1621,8021,8021,6222,28143M21.559
23/11/2018-3,82%-0,8621,6422,3921,6222,48155M21.431
22/11/20186,38%1,3522,5021,1821,1622,55189M24.486
21/11/20184,91%0,9921,1519,8619,7521,34177M23.757
19/11/2018-0,69%-0,1420,1620,3019,9020,3276M11.710
16/11/20181,05%0,2120,3020,2019,7020,3876M13.893
14/11/20181,62%0,3220,0919,6619,1920,18150M22.953
13/11/2018-0,95%-0,1919,7719,9619,1320,10144M22.025
12/11/2018-2,97%-0,6119,9620,5519,8620,80125M20.168
09/11/2018-2,05%-0,4320,5721,0620,3221,11118M17.884
08/11/2018-5,58%-1,2421,0021,3021,0022,05150M24.487
07/11/20181,09%0,2422,2422,1622,1522,4590M18.127
06/11/2018-0,09%-0,0222,0022,1121,7722,3480M11.314
05/11/2018-0,86%-0,1922,0222,3021,9622,69143M17.840
01/11/20181,42%0,3122,2122,1021,9522,54114M13.676
31/10/20183,45%0,7321,9021,4021,4022,50269M28.799
30/10/20184,75%0,9621,1720,5020,3021,46152M26.200
29/10/2018-1,32%-0,2720,2121,0020,1121,33167M24.536
26/10/20181,64%0,3320,4820,2020,1220,62106M19.856
25/10/20180,10%0,0220,1520,2620,1020,49102M18.492
24/10/2018-2,00%-0,4120,1320,5020,0820,7568M12.980
23/10/2018-0,39%-0,0820,5420,5020,0920,6184M14.780
22/10/20181,23%0,2520,6220,5320,4020,7855M8.941
19/10/20180,79%0,1620,3720,3020,3020,6069M11.894
18/10/2018-1,37%-0,2820,2120,5920,1620,6481M11.026
17/10/20180,54%0,1120,4920,3720,1620,6777M11.597
16/10/20181,14%0,2320,3819,8919,8820,4485M11.825
15/10/2018-1,42%-0,2920,1520,7920,0020,7978M11.870
11/10/2018-0,49%-0,1020,4420,8319,8420,83128M18.560
10/10/2018-5,13%-1,1120,5421,5020,5221,50133M23.908
09/10/2018-3,65%-0,8221,6522,5521,6522,55185M27.725
08/10/2018-0,09%-0,0222,4723,1621,9723,57192M31.404
05/10/20183,02%0,6622,4922,0221,6422,66100M17.237
04/10/2018-2,54%-0,5721,8322,3021,5422,3097M15.103
03/10/20180,90%0,2022,4022,6522,2822,89113M19.837
02/10/20181,51%0,3322,2022,1421,8322,47138M26.254
01/10/2018-0,46%-0,1021,8722,0021,6522,1854M8.340
28/09/2018-0,77%-0,1721,9721,8221,6522,06118M11.993
27/09/2018-0,32%-0,0722,1422,2022,0122,4898M11.149
26/09/20185,21%1,1022,2121,2321,1222,34131M17.839
25/09/2018-0,80%-0,1721,1121,0120,7421,34105M17.958
24/09/2018-2,96%-0,6521,2821,9821,2621,9859M11.760
21/09/20181,53%0,3321,9321,7021,5021,93100M12.962


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br