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
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	4,75%	0,96	21,15	20,39	20,28	21,25	331M	34.132
03/07/2020	-1,03%	-0,21	20,19	20,30	20,14	20,63	160M	20.231
02/07/2020	-0,49%	-0,10	20,40	20,78	20,10	20,86	279M	40.034
01/07/2020	-3,57%	-0,76	20,50	21,10	20,50	21,51	281M	32.917
30/06/2020	1,87%	0,39	21,26	20,85	20,67	21,60	210M	24.929
29/06/2020	-2,70%	-0,58	20,87	21,49	20,34	21,78	311M	31.192
26/06/2020	-2,46%	-0,54	21,45	21,88	21,35	22,45	138M	20.098
25/06/2020	0,55%	0,12	21,99	21,75	21,63	22,18	88M	13.301
24/06/2020	-1,40%	-0,31	21,87	22,15	21,31	22,24	130M	18.157
23/06/2020	0,77%	0,17	22,18	22,31	21,91	22,60	105M	13.328
22/06/2020	-1,96%	-0,44	22,01	22,70	21,83	22,77	117M	14.707
19/06/2020	0,40%	0,09	22,45	22,66	22,26	22,94	168M	15.880
18/06/2020	-0,58%	-0,13	22,36	22,46	22,15	22,81	129M	16.457
17/06/2020	1,76%	0,39	22,49	22,37	22,27	23,03	175M	21.180
16/06/2020	4,25%	0,90	22,10	21,80	21,59	22,56	268M	32.248
15/06/2020	-1,67%	-0,36	21,20	21,00	20,67	21,88	244M	31.402
12/06/2020	-4,26%	-0,96	21,56	21,99	21,20	22,00	282M	32.202
10/06/2020	-2,38%	-0,55	22,52	23,15	22,51	23,30	192M	24.214
09/06/2020	-0,77%	-0,18	23,07	23,27	22,65	23,70	233M	26.763
08/06/2020	2,42%	0,55	23,25	22,90	22,65	23,31	184M	23.978
05/06/2020	-3,20%	-0,75	22,70	23,65	22,58	23,77	274M	31.837
04/06/2020	3,53%	0,80	23,45	22,76	22,57	23,57	187M	28.869
03/06/2020	-3,00%	-0,70	22,65	23,80	22,41	24,41	334M	39.284
02/06/2020	-1,35%	-0,32	23,35	23,96	23,22	23,98	212M	29.059
01/06/2020	2,33%	0,54	23,67	23,00	22,75	24,26	227M	31.603
29/05/2020	-0,34%	-0,08	23,13	23,20	22,45	23,49	265M	29.760
28/05/2020	-0,17%	-0,04	23,21	23,44	22,84	23,84	180M	21.995
27/05/2020	3,33%	0,75	23,25	22,89	22,74	23,39	151M	21.134
26/05/2020	3,45%	0,75	22,50	22,00	21,99	23,63	317M	33.920
25/05/2020	-0,05%	-0,01	21,75	22,20	21,61	22,39	139M	16.059
22/05/2020	-0,18%	-0,04	21,76	21,75	21,68	22,20	279M	34.507
21/05/2020	-2,98%	-0,67	21,80	22,68	21,52	22,74	242M	31.250
20/05/2020	2,14%	0,47	22,47	22,50	21,91	22,67	208M	29.362
19/05/2020	1,20%	0,26	22,00	21,51	21,42	22,78	255M	32.412
18/05/2020	-4,06%	-0,92	21,74	23,30	21,74	23,50	303M	35.677
15/05/2020	-1,73%	-0,40	22,66	22,99	21,95	23,27	318M	32.419
14/05/2020	0,92%	0,21	23,06	22,80	21,82	23,38	496M	57.370
13/05/2020	12,17%	2,48	22,85	20,52	20,40	22,85	574M	69.421
12/05/2020	-2,30%	-0,48	20,37	21,08	20,30	21,46	328M	44.453
11/05/2020	11,26%	2,11	20,85	19,75	19,62	21,53	615M	68.998
08/05/2020	1,79%	0,33	18,74	18,99	18,07	19,02	143M	21.011
07/05/2020	0,55%	0,10	18,41	18,57	18,32	19,29	213M	36.714
06/05/2020	-0,16%	-0,03	18,31	18,44	18,00	18,70	167M	26.663
05/05/2020	-0,33%	-0,06	18,34	18,70	18,29	19,28	164M	23.597
04/05/2020	-5,11%	-0,99	18,40	18,61	18,15	19,09	162M	27.254
30/04/2020	-4,86%	-0,99	19,39	20,09	19,22	20,09	227M	28.133
29/04/2020	0,34%	0,07	20,38	20,55	19,92	20,75	296M	45.395
28/04/2020	-1,22%	-0,25	20,31	21,10	20,10	21,29	271M	37.660
27/04/2020	10,84%	2,01	20,56	19,00	18,84	20,62	248M	31.187
24/04/2020	-4,92%	-0,96	18,55	19,22	17,35	19,37	259M	49.252
23/04/2020	0,31%	0,06	19,51	19,83	18,87	20,27	182M	34.955
22/04/2020	2,80%	0,53	19,45	18,94	18,80	19,82	120M	19.784
20/04/2020	-0,68%	-0,13	18,92	18,52	18,34	19,28	115M	22.875
17/04/2020	-1,14%	-0,22	19,05	19,75	18,70	19,75	150M	27.146
16/04/2020	1,15%	0,22	19,27	19,34	18,72	19,75	183M	30.010
15/04/2020	1,01%	0,19	19,05	18,40	18,06	19,42	185M	27.210
14/04/2020	5,84%	1,04	18,86	18,20	17,92	18,98	147M	24.841
13/04/2020	-1,22%	-0,22	17,82	18,04	17,38	18,21	162M	26.863
09/04/2020	3,68%	0,64	18,04	17,60	17,36	18,79	212M	37.852
08/04/2020	-0,74%	-0,13	17,40	17,60	16,83	17,75	153M	24.746
07/04/2020	-0,85%	-0,15	17,53	19,40	17,40	19,68	267M	42.938
06/04/2020	15,86%	2,42	17,68	16,00	15,85	17,75	191M	30.112
03/04/2020	-6,09%	-0,99	15,26	16,20	14,91	16,59	184M	35.059
02/04/2020	4,10%	0,64	16,25	15,75	15,62	16,50	185M	31.502
01/04/2020	3,45%	0,52	15,61	14,69	14,17	15,95	162M	29.029
31/03/2020	4,00%	0,58	15,09	14,52	14,31	15,62	183M	25.902
30/03/2020	-2,42%	-0,36	14,51	14,87	14,35	15,28	187M	30.373
27/03/2020	-6,89%	-1,10	14,87	15,35	14,73	15,44	171M	31.460
26/03/2020	0,38%	0,06	15,97	16,03	15,23	17,00	205M	33.680
25/03/2020	5,78%	0,87	15,91	15,04	14,40	16,36	182M	30.366
24/03/2020	7,20%	1,01	15,04	14,94	14,52	15,65	194M	31.826
23/03/2020	-0,85%	-0,12	14,03	14,30	13,35	14,50	164M	34.719
20/03/2020	-5,03%	-0,75	14,15	15,50	13,96	16,10	261M	44.423
19/03/2020	14,53%	1,89	14,90	12,60	11,71	15,30	209M	37.752
18/03/2020	-8,70%	-1,24	13,01	13,12	11,52	13,42	215M	43.914
17/03/2020	7,55%	1,00	14,25	13,75	13,00	15,48	304M	55.642
16/03/2020	-19,65%	-3,24	13,25	14,50	13,25	14,85	186M	37.281
13/03/2020	8,13%	1,24	16,49	17,99	14,90	18,13	265M	53.809
12/03/2020	-17,57%	-3,25	15,25	14,45	13,49	15,85	183M	23.441
11/03/2020	-11,23%	-2,34	18,50	20,35	17,68	20,36	226M	32.281
10/03/2020	4,20%	0,84	20,84	20,95	19,74	21,05	370M	40.061
09/03/2020	-13,46%	-3,11	20,00	20,60	19,00	21,32	323M	40.968
06/03/2020	-9,73%	-2,49	23,11	24,50	22,82	24,89	322M	33.539
05/03/2020	-3,98%	-1,06	25,60	26,39	24,95	26,47	130M	20.014
04/03/2020	1,95%	0,51	26,66	26,73	26,04	26,88	258M	29.832
03/03/2020	-7,27%	-2,05	26,15	28,49	26,15	28,70	472M	40.757
02/03/2020	4,29%	1,16	28,20	27,05	27,05	28,36	188M	24.443
28/02/2020	-1,78%	-0,49	27,04	27,25	25,95	27,50	238M	28.548
27/02/2020	-3,23%	-0,92	27,53	28,02	27,53	28,81	267M	33.587
26/02/2020	-6,29%	-1,91	28,45	29,01	28,10	29,37	290M	34.976
21/02/2020	-1,04%	-0,32	30,36	30,26	30,14	30,71	110M	12.644
20/02/2020	-1,54%	-0,48	30,68	31,24	30,42	31,36	123M	14.966
19/02/2020	1,00%	0,31	31,16	30,70	30,54	31,39	147M	17.225
18/02/2020	-0,48%	-0,15	30,85	31,00	30,24	31,00	102M	12.911
17/02/2020	0,32%	0,10	31,00	31,00	30,80	31,34	86M	7.913
14/02/2020	-1,37%	-0,43	30,90	31,26	30,68	31,26	116M	13.984
13/02/2020	0,26%	0,08	31,33	30,99	30,72	31,44	118M	12.100
12/02/2020	1,13%	0,35	31,25	31,00	30,96	31,85	219M	23.377
11/02/2020	0,19%	0,06	30,90	31,03	30,70	31,46	158M	20.719
10/02/2020	-2,22%	-0,70	30,84	31,48	30,57	31,48	223M	23.304
07/02/2020	-0,97%	-0,31	31,54	31,50	30,89	31,80	158M	20.495
06/02/2020	-0,69%	-0,22	31,85	32,30	31,85	32,63	157M	16.254
05/02/2020	-0,34%	-0,11	32,07	32,85	31,78	32,91	158M	16.515
04/02/2020	1,93%	0,61	32,18	32,30	31,94	32,75	226M	22.359
03/02/2020	3,34%	1,02	31,57	30,75	30,75	32,38	310M	35.075
31/01/2020	-0,16%	-0,05	30,55	30,21	29,95	31,00	239M	24.368
30/01/2020	-1,61%	-0,50	30,60	30,54	30,03	30,80	305M	26.430
29/01/2020	-0,83%	-0,26	31,10	31,50	30,58	31,89	235M	23.350
28/01/2020	-	-	31,36	32,30	31,32	32,40	381M	24.362

Date,Open,High,Low,Close,Volume
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
03-Jul-20,20.30,20.63,20.14,20.19,160005266
02-Jul-20,20.78,20.86,20.10,20.40,278684521
01-Jul-20,21.10,21.51,20.50,20.50,280804370
30-Jun-20,20.85,21.60,20.67,21.26,210206036
29-Jun-20,21.49,21.78,20.34,20.87,310877385
26-Jun-20,21.88,22.45,21.35,21.45,138368656
25-Jun-20,21.75,22.18,21.63,21.99,88446612
24-Jun-20,22.15,22.24,21.31,21.87,129972576
23-Jun-20,22.31,22.60,21.91,22.18,104580576
22-Jun-20,22.70,22.77,21.83,22.01,116822302
19-Jun-20,22.66,22.94,22.26,22.45,168212873
18-Jun-20,22.46,22.81,22.15,22.36,129255713
17-Jun-20,22.37,23.03,22.27,22.49,174585884
16-Jun-20,21.80,22.56,21.59,22.10,268326474
15-Jun-20,21.00,21.88,20.67,21.20,244216420
12-Jun-20,21.99,22.00,21.20,21.56,281910523
10-Jun-20,23.15,23.30,22.51,22.52,192257912
09-Jun-20,23.27,23.70,22.65,23.07,233434665
08-Jun-20,22.90,23.31,22.65,23.25,183951960
05-Jun-20,23.65,23.77,22.58,22.70,273757793
04-Jun-20,22.76,23.57,22.57,23.45,186972816
03-Jun-20,23.80,24.41,22.41,22.65,333510038
02-Jun-20,23.96,23.98,23.22,23.35,211830752
01-Jun-20,23.00,24.26,22.75,23.67,227194180
29-May-20,23.20,23.49,22.45,23.13,264519556
28-May-20,23.44,23.84,22.84,23.21,180239227
27-May-20,22.89,23.39,22.74,23.25,150673334
26-May-20,22.00,23.63,21.99,22.50,316938641
25-May-20,22.20,22.39,21.61,21.75,138541666
22-May-20,21.75,22.20,21.68,21.76,279497912
21-May-20,22.68,22.74,21.52,21.80,242092394
20-May-20,22.50,22.67,21.91,22.47,207712243
19-May-20,21.51,22.78,21.42,22.00,254815885
18-May-20,23.30,23.50,21.74,21.74,302586013
15-May-20,22.99,23.27,21.95,22.66,318226374
14-May-20,22.80,23.38,21.82,23.06,495955572
13-May-20,20.52,22.85,20.40,22.85,573982736
12-May-20,21.08,21.46,20.30,20.37,327658423
11-May-20,19.75,21.53,19.62,20.85,615186336
08-May-20,18.99,19.02,18.07,18.74,142789936
07-May-20,18.57,19.29,18.32,18.41,213213055
06-May-20,18.44,18.70,18.00,18.31,166755799
05-May-20,18.70,19.28,18.29,18.34,164186215
04-May-20,18.61,19.09,18.15,18.40,161504260
30-Apr-20,20.09,20.09,19.22,19.39,226630085
29-Apr-20,20.55,20.75,19.92,20.38,295852178
28-Apr-20,21.10,21.29,20.10,20.31,270591706
27-Apr-20,19.00,20.62,18.84,20.56,247506537
24-Apr-20,19.22,19.37,17.35,18.55,259164409
23-Apr-20,19.83,20.27,18.87,19.51,181721821
22-Apr-20,18.94,19.82,18.80,19.45,120402652
20-Apr-20,18.52,19.28,18.34,18.92,114535134
17-Apr-20,19.75,19.75,18.70,19.05,150109418
16-Apr-20,19.34,19.75,18.72,19.27,182668394
15-Apr-20,18.40,19.42,18.06,19.05,184957591
14-Apr-20,18.20,18.98,17.92,18.86,147151458
13-Apr-20,18.04,18.21,17.38,17.82,161564174
09-Apr-20,17.60,18.79,17.36,18.04,212407332
08-Apr-20,17.60,17.75,16.83,17.40,153485017
07-Apr-20,19.40,19.68,17.40,17.53,266543191
06-Apr-20,16.00,17.75,15.85,17.68,191357608
03-Apr-20,16.20,16.59,14.91,15.26,183714227
02-Apr-20,15.75,16.50,15.62,16.25,184807764
01-Apr-20,14.69,15.95,14.17,15.61,162411233
31-Mar-20,14.52,15.62,14.31,15.09,183166078
30-Mar-20,14.87,15.28,14.35,14.51,187020405
27-Mar-20,15.35,15.44,14.73,14.87,170749532
26-Mar-20,16.03,17.00,15.23,15.97,204761400
25-Mar-20,15.04,16.36,14.40,15.91,181958433
24-Mar-20,14.94,15.65,14.52,15.04,193942122
23-Mar-20,14.30,14.50,13.35,14.03,163751536
20-Mar-20,15.50,16.10,13.96,14.15,261173578
19-Mar-20,12.60,15.30,11.71,14.90,209287890
18-Mar-20,13.12,13.42,11.52,13.01,214928868
17-Mar-20,13.75,15.48,13.00,14.25,303944864
16-Mar-20,14.50,14.85,13.25,13.25,185921349
13-Mar-20,17.99,18.13,14.90,16.49,264731259
12-Mar-20,14.45,15.85,13.49,15.25,183079314
11-Mar-20,20.35,20.36,17.68,18.50,225907235
10-Mar-20,20.95,21.05,19.74,20.84,369535146
09-Mar-20,20.60,21.32,19.00,20.00,323498301
06-Mar-20,24.50,24.89,22.82,23.11,322294517
05-Mar-20,26.39,26.47,24.95,25.60,130215199
04-Mar-20,26.73,26.88,26.04,26.66,258148846
03-Mar-20,28.49,28.70,26.15,26.15,471667561
02-Mar-20,27.05,28.36,27.05,28.20,187629082
28-Feb-20,27.25,27.50,25.95,27.04,238366433
27-Feb-20,28.02,28.81,27.53,27.53,267292015
26-Feb-20,29.01,29.37,28.10,28.45,289993465
21-Feb-20,30.26,30.71,30.14,30.36,110021156
20-Feb-20,31.24,31.36,30.42,30.68,123290559
19-Feb-20,30.70,31.39,30.54,31.16,146891788
18-Feb-20,31.00,31.00,30.24,30.85,101754389
17-Feb-20,31.00,31.34,30.80,31.00,85941190
14-Feb-20,31.26,31.26,30.68,30.90,116243574
13-Feb-20,30.99,31.44,30.72,31.33,117555563
12-Feb-20,31.00,31.85,30.96,31.25,218610873
11-Feb-20,31.03,31.46,30.70,30.90,157691091
10-Feb-20,31.48,31.48,30.57,30.84,223395033
07-Feb-20,31.50,31.80,30.89,31.54,158387610
06-Feb-20,32.30,32.63,31.85,31.85,157102889
05-Feb-20,32.85,32.91,31.78,32.07,157629044
04-Feb-20,32.30,32.75,31.94,32.18,226459306
03-Feb-20,30.75,32.38,30.75,31.57,310057574
31-Jan-20,30.21,31.00,29.95,30.55,238900883
30-Jan-20,30.54,30.80,30.03,30.60,305348302
29-Jan-20,31.50,31.89,30.58,31.10,234793384
28-Jan-20,32.30,32.40,31.32,31.36,380539323

*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...