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
30/06/2022	-3,89%	-0,55	13,59	13,90	13,52	14,06	213M	36.564
29/06/2022	-2,35%	-0,34	14,14	14,54	13,84	14,54	107M	21.454
28/06/2022	-1,90%	-0,28	14,48	14,82	14,38	15,29	108M	18.399
27/06/2022	1,51%	0,22	14,76	14,66	14,63	15,14	126M	23.578
24/06/2022	3,19%	0,45	14,54	14,18	13,74	14,62	152M	22.617
23/06/2022	7,80%	1,02	14,09	13,10	13,03	14,22	227M	37.684
22/06/2022	4,81%	0,60	13,07	12,27	12,20	13,29	252M	43.993
21/06/2022	0,32%	0,04	12,47	12,52	12,30	12,72	123M	24.527
20/06/2022	-3,12%	-0,40	12,43	12,87	12,36	12,87	77M	15.769
17/06/2022	-1,16%	-0,15	12,83	12,74	12,22	12,92	357M	31.217
15/06/2022	-1,37%	-0,18	12,98	13,38	12,81	13,42	166M	33.398

14/06/2022	-5,32%	-0,74	13,16	13,88	13,12	13,99	144M	32.197
13/06/2022	-7,33%	-1,10	13,90	14,69	13,78	14,73	167M	27.347
10/06/2022	0,27%	0,04	15,00	14,93	14,62	15,13	127M	23.252
09/06/2022	0,47%	0,07	14,96	14,80	14,72	15,36	157M	22.754
08/06/2022	-1,72%	-0,26	14,89	15,08	14,85	15,44	175M	20.931
07/06/2022	0,00%	0,00	15,15	15,02	14,82	15,24	109M	15.424
06/06/2022	-0,33%	-0,05	15,15	15,35	15,11	15,35	87M	13.088
03/06/2022	-1,36%	-0,21	15,20	15,45	15,13	15,45	130M	16.068
02/06/2022	0,46%	0,07	15,41	15,44	15,11	15,63	117M	18.826
01/06/2022	-1,98%	-0,31	15,34	15,46	15,13	15,49	199M	24.990
31/05/2022	3,99%	0,60	15,65	15,17	15,03	15,65	414M	26.668
30/05/2022	-1,18%	-0,18	15,05	15,28	15,03	15,39	72M	10.331
27/05/2022	4,82%	0,70	15,23	14,66	14,66	15,33	223M	22.104
26/05/2022	2,18%	0,31	14,53	14,30	14,01	14,62	141M	23.257
25/05/2022	-0,91%	-0,13	14,22	14,30	14,00	14,34	81M	19.496
24/05/2022	0,84%	0,12	14,35	14,01	13,82	14,38	167M	24.665
23/05/2022	4,86%	0,66	14,23	13,67	13,34	14,28	141M	22.331
20/05/2022	0,89%	0,12	13,57	13,66	13,13	13,68	198M	20.541
19/05/2022	-0,96%	-0,13	13,45	13,58	13,31	13,70	86M	15.080
18/05/2022	-5,10%	-0,73	13,58	14,23	13,58	14,64	166M	22.330
17/05/2022	2,73%	0,38	14,31	14,12	14,04	14,46	144M	21.874
16/05/2022	0,36%	0,05	13,93	13,98	13,43	14,36	160M	23.539
13/05/2022	10,33%	1,30	13,88	12,61	12,61	14,19	308M	41.116
12/05/2022	1,53%	0,19	12,58	12,26	12,08	12,60	86M	14.993
11/05/2022	-1,51%	-0,19	12,39	12,61	12,25	12,73	100M	19.460
10/05/2022	2,11%	0,26	12,58	12,41	12,40	13,09	118M	19.646
09/05/2022	2,75%	0,33	12,32	11,84	11,71	12,40	161M	28.701
06/05/2022	-6,11%	-0,78	11,99	12,96	11,99	12,96	181M	27.774
05/05/2022	-6,52%	-0,89	12,77	12,40	11,77	13,36	383M	50.628
04/05/2022	2,17%	0,29	13,66	13,26	12,98	13,69	110M	18.278
03/05/2022	0,68%	0,09	13,37	13,30	13,18	13,47	83M	14.806
02/05/2022	-2,21%	-0,30	13,28	13,63	12,95	13,70	120M	19.642
29/04/2022	-2,93%	-0,41	13,58	14,25	13,58	14,53	182M	24.777
28/04/2022	0,36%	0,05	13,99	14,10	13,55	14,44	162M	19.899
27/04/2022	3,72%	0,50	13,94	13,78	13,63	14,14	129M	19.659
26/04/2022	-3,86%	-0,54	13,44	13,92	13,43	14,08	119M	22.620
25/04/2022	-3,65%	-0,53	13,98	14,15	13,75	14,17	178M	18.639
22/04/2022	-1,69%	-0,25	14,51	14,70	14,36	14,88	145M	18.788
20/04/2022	-3,47%	-0,53	14,76	15,29	14,76	15,46	155M	16.339
19/04/2022	0,26%	0,04	15,29	15,17	15,07	15,71	135M	12.261
18/04/2022	0,13%	0,02	15,25	15,18	14,88	15,57	102M	13.655
14/04/2022	-3,49%	-0,55	15,23	15,74	15,08	15,80	181M	21.529
13/04/2022	-0,75%	-0,12	15,78	15,90	15,26	16,01	256M	24.887
12/04/2022	-1,85%	-0,30	15,90	16,30	15,75	16,55	134M	18.264
11/04/2022	-7,11%	-1,24	16,20	16,99	16,00	17,00	258M	28.093
08/04/2022	-2,13%	-0,38	17,44	17,74	17,34	17,95	122M	19.781
07/04/2022	-0,22%	-0,04	17,82	17,94	17,82	18,35	117M	16.914
06/04/2022	0,06%	0,01	17,86	17,75	17,51	17,94	102M	17.679
05/04/2022	-2,83%	-0,52	17,85	18,36	17,81	18,72	103M	15.330
04/04/2022	-2,49%	-0,47	18,37	18,84	18,24	19,05	126M	18.444
01/04/2022	1,34%	0,25	18,84	18,69	18,47	19,07	150M	25.399
31/03/2022	2,37%	0,43	18,59	18,26	18,15	18,68	147M	15.712
30/03/2022	-0,06%	-0,01	18,16	18,22	17,70	18,24	121M	18.808
29/03/2022	4,49%	0,78	18,17	17,75	17,70	18,33	174M	23.454
28/03/2022	2,29%	0,39	17,39	17,15	17,11	17,61	123M	15.511
25/03/2022	0,18%	0,03	17,00	17,08	16,58	17,12	83M	13.991
24/03/2022	2,41%	0,40	16,97	16,63	16,45	17,09	97M	17.420
23/03/2022	-3,83%	-0,66	16,57	17,35	16,53	17,35	106M	14.482
22/03/2022	3,61%	0,60	17,23	16,78	16,67	17,47	153M	27.362
21/03/2022	-1,01%	-0,17	16,63	16,82	16,48	16,95	113M	14.540
18/03/2022	1,27%	0,21	16,80	16,58	16,54	17,25	271M	18.693
17/03/2022	2,16%	0,35	16,59	16,17	16,06	16,73	119M	16.315
16/03/2022	4,98%	0,77	16,24	15,59	15,35	16,32	153M	21.841
15/03/2022	1,44%	0,22	15,47	15,15	15,04	15,51	95M	18.040
14/03/2022	-1,17%	-0,18	15,25	15,48	15,18	15,73	61M	9.980
11/03/2022	-3,02%	-0,48	15,43	16,10	15,17	16,18	124M	19.371
10/03/2022	-3,81%	-0,63	15,91	16,56	15,56	16,56	155M	21.331
09/03/2022	7,61%	1,17	16,54	15,58	15,50	16,73	215M	29.188
08/03/2022	7,03%	1,01	15,37	14,47	14,26	15,63	237M	30.467
07/03/2022	-6,93%	-1,07	14,36	15,19	14,36	15,28	190M	24.326
04/03/2022	-3,68%	-0,59	15,43	16,09	15,26	16,16	207M	22.334
03/03/2022	-3,03%	-0,50	16,02	16,55	15,96	16,64	257M	17.179
02/03/2022	-1,14%	-0,19	16,52	16,10	16,06	16,78	139M	18.717
25/02/2022	-3,63%	-0,63	16,71	17,38	16,57	17,50	269M	28.479
24/02/2022	-6,07%	-1,12	17,34	17,78	16,80	17,78	343M	37.566
23/02/2022	-4,60%	-0,89	18,46	19,48	18,46	19,70	241M	24.572
22/02/2022	5,51%	1,01	19,35	18,31	18,02	19,45	439M	28.838
21/02/2022	-2,55%	-0,48	18,34	18,80	18,28	18,83	141M	11.354
18/02/2022	-0,69%	-0,13	18,82	18,99	18,82	19,10	128M	23.230
17/02/2022	-0,26%	-0,05	18,95	18,94	18,75	19,05	288M	29.603
16/02/2022	0,00%	0,00	19,00	19,02	18,78	19,02	276M	25.228
15/02/2022	0,21%	0,04	19,00	19,20	18,81	19,20	147M	16.968
14/02/2022	0,80%	0,15	18,96	18,86	18,60	19,03	302M	20.055
11/02/2022	-1,72%	-0,33	18,81	19,19	18,53	19,44	189M	21.840
10/02/2022	1,27%	0,24	19,14	19,01	18,80	19,39	222M	22.192
09/02/2022	3,00%	0,55	18,90	18,60	18,23	18,90	261M	19.779
08/02/2022	-0,11%	-0,02	18,35	18,40	18,13	18,54	224M	23.384
07/02/2022	-2,03%	-0,38	18,37	18,83	17,59	18,83	664M	51.425
04/02/2022	-5,54%	-1,10	18,75	19,90	18,55	19,90	473M	42.683
03/02/2022	-0,50%	-0,10	19,85	20,01	19,82	20,30	382M	46.162
02/02/2022	-7,77%	-1,68	19,95	20,00	19,51	20,10	909M	57.535
01/02/2022	-3,13%	-0,70	21,63	22,19	21,50	22,36	235M	16.574
31/01/2022	-2,28%	-0,52	22,33	22,76	21,67	22,76	273M	26.505
28/01/2022	-1,08%	-0,25	22,85	22,97	22,55	23,08	149M	14.729
27/01/2022	1,23%	0,28	23,10	23,00	22,75	23,65	112M	12.354
26/01/2022	-1,85%	-0,43	22,82	23,40	22,81	23,45	101M	15.444
25/01/2022	-0,90%	-0,21	23,25	23,22	22,58	23,40	187M	19.028
24/01/2022	3,39%	0,77	23,46	22,66	21,95	23,46	212M	21.796
21/01/2022	-2,87%	-0,67	22,69	23,30	22,66	23,40	167M	24.658
20/01/2022	-1,48%	-0,35	23,36	23,72	23,11	24,23	137M	19.033
19/01/2022	1,67%	0,39	23,71	23,55	23,12	23,95	167M	23.010
18/01/2022	-5,78%	-1,43	23,32	24,50	23,04	24,50	334M	36.316
17/01/2022	1,85%	0,45	24,75	24,20	23,22	24,75	273M	25.026
14/01/2022	1,21%	0,29	24,30	24,05	23,90	24,56	142M	20.899
13/01/2022	0,71%	0,17	24,01	24,03	24,01	25,12	318M	33.047
12/01/2022	2,67%	0,62	23,84	23,25	22,91	24,16	219M	23.457
11/01/2022	-1,28%	-0,30	23,22	23,52	22,42	23,53	295M	28.246
10/01/2022	-4,39%	-1,08	23,52	24,37	23,25	24,75	224M	25.959
07/01/2022	1,23%	0,30	24,60	24,34	23,65	25,46	631M	48.647
06/01/2022	7,05%	1,60	24,30	22,77	22,36	24,39	515M	48.568
05/01/2022	1,25%	0,28	22,70	22,73	22,50	23,63	440M	40.446
04/01/2022	-3,45%	-0,80	22,42	23,39	21,96	23,44	276M	27.993
03/01/2022	3,11%	0,70	23,22	22,52	22,25	23,32	280M	32.543
30/12/2021	0,72%	0,16	22,52	22,62	22,22	22,79	96M	11.197
29/12/2021	-1,02%	-0,23	22,36	22,66	22,22	22,75	70M	9.545
28/12/2021	1,62%	0,36	22,59	22,23	22,07	22,84	85M	11.856
27/12/2021	-1,72%	-0,39	22,23	22,73	22,12	23,16	129M	15.136
23/12/2021	1,98%	0,44	22,62	22,21	22,15	23,17	219M	28.816
22/12/2021	0,45%	0,10	22,18	22,21	21,90	22,94	234M	29.074
21/12/2021	3,81%	0,81	22,08	21,27	21,02	22,42	170M	23.720
20/12/2021	-1,07%	-0,23	21,27	21,00	20,91	21,97	159M	21.825
17/12/2021	5,39%	1,10	21,50	20,61	20,61	22,67	506M	49.371
16/12/2021	-	-	20,40	20,71	20,04	20,76	136M	20.945

Date,Open,High,Low,Close,Volume
30-Jun-22,13.90,14.06,13.52,13.59,213187430
29-Jun-22,14.54,14.54,13.84,14.14,106668570
28-Jun-22,14.82,15.29,14.38,14.48,108285641
27-Jun-22,14.66,15.14,14.63,14.76,126134568
24-Jun-22,14.18,14.62,13.74,14.54,152134150
23-Jun-22,13.10,14.22,13.03,14.09,226534927
22-Jun-22,12.27,13.29,12.20,13.07,252429813
21-Jun-22,12.52,12.72,12.30,12.47,122736737
20-Jun-22,12.87,12.87,12.36,12.43,76667461
17-Jun-22,12.74,12.92,12.22,12.83,356887126
15-Jun-22,13.38,13.42,12.81,12.98,166491730
14-Jun-22,13.88,13.99,13.12,13.16,143794340
13-Jun-22,14.69,14.73,13.78,13.90,167137973
10-Jun-22,14.93,15.13,14.62,15.00,126616472
09-Jun-22,14.80,15.36,14.72,14.96,156656936
08-Jun-22,15.08,15.44,14.85,14.89,174643908
07-Jun-22,15.02,15.24,14.82,15.15,108723564
06-Jun-22,15.35,15.35,15.11,15.15,87320703
03-Jun-22,15.45,15.45,15.13,15.20,129904941
02-Jun-22,15.44,15.63,15.11,15.41,117035767
01-Jun-22,15.46,15.49,15.13,15.34,198874210
31-May-22,15.17,15.65,15.03,15.65,414490654
30-May-22,15.28,15.39,15.03,15.05,72154223
27-May-22,14.66,15.33,14.66,15.23,222609404
26-May-22,14.30,14.62,14.01,14.53,141277099
25-May-22,14.30,14.34,14.00,14.22,80854821
24-May-22,14.01,14.38,13.82,14.35,167465864
23-May-22,13.67,14.28,13.34,14.23,140856317
20-May-22,13.66,13.68,13.13,13.57,198198082
19-May-22,13.58,13.70,13.31,13.45,85513215
18-May-22,14.23,14.64,13.58,13.58,166093371
17-May-22,14.12,14.46,14.04,14.31,144197879
16-May-22,13.98,14.36,13.43,13.93,160422686
13-May-22,12.61,14.19,12.61,13.88,307800042
12-May-22,12.26,12.60,12.08,12.58,86138081
11-May-22,12.61,12.73,12.25,12.39,100437594
10-May-22,12.41,13.09,12.40,12.58,118426035
09-May-22,11.84,12.40,11.71,12.32,160749324
06-May-22,12.96,12.96,11.99,11.99,181243087
05-May-22,12.40,13.36,11.77,12.77,383100814
04-May-22,13.26,13.69,12.98,13.66,110181321
03-May-22,13.30,13.47,13.18,13.37,82675511
02-May-22,13.63,13.70,12.95,13.28,119995635
29-Apr-22,14.25,14.53,13.58,13.58,181696710
28-Apr-22,14.10,14.44,13.55,13.99,162017864
27-Apr-22,13.78,14.14,13.63,13.94,128661435
26-Apr-22,13.92,14.08,13.43,13.44,119360300
25-Apr-22,14.15,14.17,13.75,13.98,178022265
22-Apr-22,14.70,14.88,14.36,14.51,145193114
20-Apr-22,15.29,15.46,14.76,14.76,154597578
19-Apr-22,15.17,15.71,15.07,15.29,135227927
18-Apr-22,15.18,15.57,14.88,15.25,102040503
14-Apr-22,15.74,15.80,15.08,15.23,180982540
13-Apr-22,15.90,16.01,15.26,15.78,255729010
12-Apr-22,16.30,16.55,15.75,15.90,134094058
11-Apr-22,16.99,17.00,16.00,16.20,258333604
08-Apr-22,17.74,17.95,17.34,17.44,122493296
07-Apr-22,17.94,18.35,17.82,17.82,116537304
06-Apr-22,17.75,17.94,17.51,17.86,102459643
05-Apr-22,18.36,18.72,17.81,17.85,103148016
04-Apr-22,18.84,19.05,18.24,18.37,125806712
01-Apr-22,18.69,19.07,18.47,18.84,149588354
31-Mar-22,18.26,18.68,18.15,18.59,146684968
30-Mar-22,18.22,18.24,17.70,18.16,121020709
29-Mar-22,17.75,18.33,17.70,18.17,173746144
28-Mar-22,17.15,17.61,17.11,17.39,122954706
25-Mar-22,17.08,17.12,16.58,17.00,83215998
24-Mar-22,16.63,17.09,16.45,16.97,96953684
23-Mar-22,17.35,17.35,16.53,16.57,106398411
22-Mar-22,16.78,17.47,16.67,17.23,153473494
21-Mar-22,16.82,16.95,16.48,16.63,113148126
18-Mar-22,16.58,17.25,16.54,16.80,270536276
17-Mar-22,16.17,16.73,16.06,16.59,118608174
16-Mar-22,15.59,16.32,15.35,16.24,153068814
15-Mar-22,15.15,15.51,15.04,15.47,94844608
14-Mar-22,15.48,15.73,15.18,15.25,60987819
11-Mar-22,16.10,16.18,15.17,15.43,123609440
10-Mar-22,16.56,16.56,15.56,15.91,154897316
09-Mar-22,15.58,16.73,15.50,16.54,214912018
08-Mar-22,14.47,15.63,14.26,15.37,236900388
07-Mar-22,15.19,15.28,14.36,14.36,190346102
04-Mar-22,16.09,16.16,15.26,15.43,206971940
03-Mar-22,16.55,16.64,15.96,16.02,256526160
02-Mar-22,16.10,16.78,16.06,16.52,139400013
25-Feb-22,17.38,17.50,16.57,16.71,269040829
24-Feb-22,17.78,17.78,16.80,17.34,343040351
23-Feb-22,19.48,19.70,18.46,18.46,240512549
22-Feb-22,18.31,19.45,18.02,19.35,439061330
21-Feb-22,18.80,18.83,18.28,18.34,140746796
18-Feb-22,18.99,19.10,18.82,18.82,128193518
17-Feb-22,18.94,19.05,18.75,18.95,288064010
16-Feb-22,19.02,19.02,18.78,19.00,275731228
15-Feb-22,19.20,19.20,18.81,19.00,147256416
14-Feb-22,18.86,19.03,18.60,18.96,301527541
11-Feb-22,19.19,19.44,18.53,18.81,189384433
10-Feb-22,19.01,19.39,18.80,19.14,221929616
09-Feb-22,18.60,18.90,18.23,18.90,260841149
08-Feb-22,18.40,18.54,18.13,18.35,224285873
07-Feb-22,18.83,18.83,17.59,18.37,664080642
04-Feb-22,19.90,19.90,18.55,18.75,472518379
03-Feb-22,20.01,20.30,19.82,19.85,382116414
02-Feb-22,20.00,20.10,19.51,19.95,909339209
01-Feb-22,22.19,22.36,21.50,21.63,234927395
31-Jan-22,22.76,22.76,21.67,22.33,272955248
28-Jan-22,22.97,23.08,22.55,22.85,149053291
27-Jan-22,23.00,23.65,22.75,23.10,111821492
26-Jan-22,23.40,23.45,22.81,22.82,101281441
25-Jan-22,23.22,23.40,22.58,23.25,187473969
24-Jan-22,22.66,23.46,21.95,23.46,212042712
21-Jan-22,23.30,23.40,22.66,22.69,166594372
20-Jan-22,23.72,24.23,23.11,23.36,136793956
19-Jan-22,23.55,23.95,23.12,23.71,166643575
18-Jan-22,24.50,24.50,23.04,23.32,333691040
17-Jan-22,24.20,24.75,23.22,24.75,272863123
14-Jan-22,24.05,24.56,23.90,24.30,141522111
13-Jan-22,24.03,25.12,24.01,24.01,318093329
12-Jan-22,23.25,24.16,22.91,23.84,218951061
11-Jan-22,23.52,23.53,22.42,23.22,294538494
10-Jan-22,24.37,24.75,23.25,23.52,223787602
07-Jan-22,24.34,25.46,23.65,24.60,631125057
06-Jan-22,22.77,24.39,22.36,24.30,514889237
05-Jan-22,22.73,23.63,22.50,22.70,439809302
04-Jan-22,23.39,23.44,21.96,22.42,276315715
03-Jan-22,22.52,23.32,22.25,23.22,280245385
30-Dec-21,22.62,22.79,22.22,22.52,96037451
29-Dec-21,22.66,22.75,22.22,22.36,69743651
28-Dec-21,22.23,22.84,22.07,22.59,85023116
27-Dec-21,22.73,23.16,22.12,22.23,129037071
23-Dec-21,22.21,23.17,22.15,22.62,219268383
22-Dec-21,22.21,22.94,21.90,22.18,233826007
21-Dec-21,21.27,22.42,21.02,22.08,170331928
20-Dec-21,21.00,21.97,20.91,21.27,159077305
17-Dec-21,20.61,22.67,20.61,21.50,505795904
16-Dec-21,20.71,20.76,20.04,20.40,135711073

*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