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
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	-0,68%	-0,14	20,38	20,46	20,33	20,80	83M	13.709
21/09/2020	-2,01%	-0,42	20,52	20,50	20,18	20,71	173M	22.511
18/09/2020	-1,97%	-0,42	20,94	21,38	20,79	22,04	229M	24.332
17/09/2020	0,05%	0,01	21,36	21,07	20,92	21,88	467M	31.117
16/09/2020	-1,20%	-0,26	21,35	21,69	21,23	21,84	136M	16.852
15/09/2020	4,19%	0,87	21,61	20,92	20,68	21,76	318M	29.281
14/09/2020	3,18%	0,64	20,74	20,39	20,21	20,86	132M	15.819
11/09/2020	-2,52%	-0,52	20,10	20,62	20,05	20,74	158M	20.909
10/09/2020	3,72%	0,74	20,62	19,99	19,83	21,06	399M	39.179
09/09/2020	0,15%	0,03	19,88	20,04	19,76	20,36	151M	20.009
08/09/2020	-0,65%	-0,13	19,85	19,62	19,54	20,32	172M	18.012
04/09/2020	0,60%	0,12	19,98	19,90	19,41	20,08	153M	18.742
03/09/2020	-2,89%	-0,59	19,86	20,46	19,77	20,71	232M	27.135
02/09/2020	2,87%	0,57	20,45	19,91	19,81	20,60	347M	40.563
01/09/2020	1,48%	0,29	19,88	19,80	19,51	19,96	282M	26.706
31/08/2020	-1,66%	-0,33	19,59	19,89	19,59	20,20	185M	17.519
28/08/2020	1,12%	0,22	19,92	19,83	19,69	20,24	148M	17.557
27/08/2020	0,51%	0,10	19,70	19,72	19,53	20,07	256M	31.137
26/08/2020	-2,00%	-0,40	19,60	20,05	19,16	20,05	451M	54.599
25/08/2020	-1,82%	-0,37	20,00	20,50	19,92	20,54	345M	44.243
24/08/2020	-0,73%	-0,15	20,37	20,67	20,37	20,92	165M	21.883
21/08/2020	-0,34%	-0,07	20,52	20,65	20,25	20,74	164M	22.696
20/08/2020	-1,15%	-0,24	20,59	20,60	20,20	20,99	359M	45.984
19/08/2020	-1,23%	-0,26	20,83	21,15	20,74	21,40	230M	26.657
18/08/2020	0,52%	0,11	21,09	21,20	21,03	21,38	174M	22.488
17/08/2020	1,35%	0,28	20,98	20,74	20,52	21,39	270M	35.083
14/08/2020	-1,10%	-0,23	20,70	21,00	20,54	21,21	289M	30.001
13/08/2020	-7,80%	-1,77	20,93	22,20	20,80	22,23	812M	74.723
12/08/2020	1,48%	0,33	22,70	22,47	21,85	22,75	206M	26.780
11/08/2020	2,05%	0,45	22,37	22,12	21,91	22,97	248M	30.582
10/08/2020	-2,23%	-0,50	21,92	22,80	21,43	22,84	255M	27.335
07/08/2020	2,33%	0,51	22,42	21,70	21,51	22,89	368M	35.337
06/08/2020	6,05%	1,25	21,91	21,10	20,90	22,16	347M	35.687
05/08/2020	1,32%	0,27	20,66	20,58	20,29	20,80	131M	17.018
04/08/2020	-1,16%	-0,24	20,39	20,50	20,03	20,86	183M	25.355
03/08/2020	-0,34%	-0,07	20,63	20,94	20,37	21,03	163M	31.888
31/07/2020	-2,36%	-0,50	20,70	21,25	20,67	21,42	133M	15.924
30/07/2020	-3,02%	-0,66	21,20	21,73	21,05	21,96	230M	26.247
29/07/2020	2,63%	0,56	21,86	21,46	21,40	22,33	362M	39.027
28/07/2020	5,86%	1,18	21,30	20,13	19,98	21,61	346M	34.091
27/07/2020	-1,03%	-0,21	20,12	20,41	19,91	20,54	208M	22.914
24/07/2020	-0,34%	-0,07	20,33	20,28	20,01	20,67	120M	15.375
23/07/2020	-0,87%	-0,18	20,40	20,65	20,23	20,86	181M	23.732
22/07/2020	-1,48%	-0,31	20,58	20,80	20,32	20,97	174M	23.430
21/07/2020	-1,69%	-0,36	20,89	21,43	20,73	21,62	242M	23.114
20/07/2020	2,76%	0,57	21,25	20,79	20,65	21,40	241M	25.398
17/07/2020	2,63%	0,53	20,68	20,35	20,08	20,99	223M	26.984
16/07/2020	-0,79%	-0,16	20,15	20,30	20,02	20,62	194M	23.330
15/07/2020	1,04%	0,21	20,31	20,43	20,11	20,67	250M	30.409
14/07/2020	0,10%	0,02	20,10	20,08	19,85	20,41	194M	22.256
13/07/2020	-2,52%	-0,52	20,08	20,75	20,08	20,92	217M	23.953
10/07/2020	-0,48%	-0,10	20,60	20,67	20,47	20,76	139M	15.356
09/07/2020	-1,00%	-0,21	20,70	21,00	20,67	21,21	143M	16.758
08/07/2020	2,00%	0,41	20,91	20,75	20,60	21,18	174M	18.743
07/07/2020	-3,07%	-0,65	20,50	20,94	20,47	21,53	315M	39.363
06/07/2020	-	-	21,15	20,39	20,28	21,25	331M	34.132

Date,Open,High,Low,Close,Volume
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
21-Sep-20,20.50,20.71,20.18,20.52,172982000
18-Sep-20,21.38,22.04,20.79,20.94,228832763
17-Sep-20,21.07,21.88,20.92,21.36,467276202
16-Sep-20,21.69,21.84,21.23,21.35,135513216
15-Sep-20,20.92,21.76,20.68,21.61,318164755
14-Sep-20,20.39,20.86,20.21,20.74,131782668
11-Sep-20,20.62,20.74,20.05,20.10,157913171
10-Sep-20,19.99,21.06,19.83,20.62,399169744
09-Sep-20,20.04,20.36,19.76,19.88,150904339
08-Sep-20,19.62,20.32,19.54,19.85,171877105
04-Sep-20,19.90,20.08,19.41,19.98,153379078
03-Sep-20,20.46,20.71,19.77,19.86,232396558
02-Sep-20,19.91,20.60,19.81,20.45,346924102
01-Sep-20,19.80,19.96,19.51,19.88,281505498
31-Aug-20,19.89,20.20,19.59,19.59,185274101
28-Aug-20,19.83,20.24,19.69,19.92,148046056
27-Aug-20,19.72,20.07,19.53,19.70,256455022
26-Aug-20,20.05,20.05,19.16,19.60,450523492
25-Aug-20,20.50,20.54,19.92,20.00,345228508
24-Aug-20,20.67,20.92,20.37,20.37,164865797
21-Aug-20,20.65,20.74,20.25,20.52,163814103
20-Aug-20,20.60,20.99,20.20,20.59,359371641
19-Aug-20,21.15,21.40,20.74,20.83,229976217
18-Aug-20,21.20,21.38,21.03,21.09,173981517
17-Aug-20,20.74,21.39,20.52,20.98,270097828
14-Aug-20,21.00,21.21,20.54,20.70,289185563
13-Aug-20,22.20,22.23,20.80,20.93,811957396
12-Aug-20,22.47,22.75,21.85,22.70,206301482
11-Aug-20,22.12,22.97,21.91,22.37,247708840
10-Aug-20,22.80,22.84,21.43,21.92,254608128
07-Aug-20,21.70,22.89,21.51,22.42,367883185
06-Aug-20,21.10,22.16,20.90,21.91,347069599
05-Aug-20,20.58,20.80,20.29,20.66,131306904
04-Aug-20,20.50,20.86,20.03,20.39,182715566
03-Aug-20,20.94,21.03,20.37,20.63,163185455
31-Jul-20,21.25,21.42,20.67,20.70,133100008
30-Jul-20,21.73,21.96,21.05,21.20,230068982
29-Jul-20,21.46,22.33,21.40,21.86,362251162
28-Jul-20,20.13,21.61,19.98,21.30,346325612
27-Jul-20,20.41,20.54,19.91,20.12,208180948
24-Jul-20,20.28,20.67,20.01,20.33,120209832
23-Jul-20,20.65,20.86,20.23,20.40,180794819
22-Jul-20,20.80,20.97,20.32,20.58,174242943
21-Jul-20,21.43,21.62,20.73,20.89,242098902
20-Jul-20,20.79,21.40,20.65,21.25,241476629
17-Jul-20,20.35,20.99,20.08,20.68,223377087
16-Jul-20,20.30,20.62,20.02,20.15,193560546
15-Jul-20,20.43,20.67,20.11,20.31,249699269
14-Jul-20,20.08,20.41,19.85,20.10,194221946
13-Jul-20,20.75,20.92,20.08,20.08,217215034
10-Jul-20,20.67,20.76,20.47,20.60,139171746
09-Jul-20,21.00,21.21,20.67,20.70,143219054
08-Jul-20,20.75,21.18,20.60,20.91,174084571
07-Jul-20,20.94,21.53,20.47,20.50,314912937
06-Jul-20,20.39,21.25,20.28,21.15,330672407

*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
cotação moedas / Bitcoin
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...