ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/20190,61%0,2236,1536,0035,1036,20212M17.049
17/10/2019-0,96%-0,3535,9336,5035,7636,78140M12.059
16/10/20190,81%0,2936,2835,7835,7836,63190M16.151
15/10/2019-1,07%-0,3935,9936,5935,7436,89206M17.408
14/10/2019-1,94%-0,7236,3837,3036,3537,74158M12.178
11/10/20190,65%0,2437,1036,8036,3537,30160M13.711
10/10/20190,71%0,2636,8636,7436,2137,19148M13.185
09/10/2019-1,64%-0,6136,6036,9436,3537,00150M13.837
08/10/20191,28%0,4737,2136,5636,5637,91191M15.397
07/10/2019-1,71%-0,6436,7437,2036,5637,83118M12.640
04/10/20192,38%0,8737,3836,6936,0237,62179M16.128
03/10/2019-2,74%-1,0336,5137,6936,4137,88203M19.081
02/10/2019-1,18%-0,4537,5437,7837,0937,82238M20.345
01/10/2019-0,55%-0,2137,9937,6537,5038,23241M19.239
30/09/2019-1,29%-0,5038,2038,6237,8838,75253M24.895
27/09/2019-3,06%-1,2238,7039,6038,4039,60197M15.050
26/09/2019-1,43%-0,5839,9240,7038,9540,70423M22.581
25/09/20191,66%0,6640,5039,9039,6241,06300M19.878
24/09/20192,81%1,0939,8438,9538,8540,47429M31.461
23/09/20190,73%0,2838,7538,3838,1938,94123M12.736
20/09/20191,99%0,7538,4737,9737,7438,48311M19.333
19/09/2019-1,75%-0,6737,7238,6537,7238,80170M19.126
18/09/20190,60%0,2338,3938,0037,9239,05248M19.159
17/09/20190,16%0,0638,1637,9037,6038,24142M13.888
16/09/20190,26%0,1038,1038,4337,4138,46192M16.869
13/09/2019-0,08%-0,0338,0038,0837,5338,32211M18.320
12/09/2019-1,09%-0,4238,0338,7337,8238,84145M12.100
11/09/20191,45%0,5538,4537,9737,9038,67284M19.663
10/09/20192,57%0,9537,9037,3036,2738,25337M26.375
09/09/2019-1,15%-0,4336,9538,0636,6238,66404M29.163
06/09/2019-1,79%-0,6837,3838,2036,9138,43148M12.493
05/09/20190,45%0,1738,0638,1137,6538,47146M13.231
04/09/20190,45%0,1737,8938,3037,8038,60181M14.467
03/09/2019-1,80%-0,6937,7238,3937,5238,59134M11.177
02/09/20190,71%0,2738,4138,1437,9638,87114M11.898
30/08/2019-1,88%-0,7338,1439,0637,5639,50305M23.422
29/08/2019-0,56%-0,2238,8739,2038,3839,39192M18.801
28/08/20192,84%1,0839,0937,8037,4139,09200M17.635
27/08/20190,34%0,1338,0137,9637,3738,35144M11.982
26/08/2019-1,84%-0,7137,8839,0037,6139,27123M13.263
23/08/2019-2,45%-0,9738,5939,1537,8839,43295M24.166
22/08/20193,13%1,2039,5638,5038,5040,21434M31.645
21/08/20191,24%0,4738,3637,9936,8638,45270M21.995
20/08/2019-0,97%-0,3737,8938,3037,5938,38144M14.257
19/08/2019-0,80%-0,3138,2638,9037,8639,23171M15.336
16/08/20191,07%0,4138,5738,4938,3039,18274M27.916
15/08/20190,42%0,1638,1638,3637,5938,93216M17.999
14/08/2019-2,56%-1,0038,0038,9937,8439,26197M24.815
13/08/20190,96%0,3739,0038,6638,4339,30337M26.610
12/08/20191,23%0,4738,6337,5237,2138,84310M24.749
09/08/20195,07%1,8438,1639,2038,0539,60617M39.885
08/08/20194,94%1,7136,3234,8234,7836,49260M23.225
07/08/20190,14%0,0534,6134,5633,5534,61103M11.266
06/08/20192,67%0,9034,5633,6333,5134,85144M14.726
05/08/2019-1,29%-0,4433,6633,5033,2134,20154M15.174
02/08/2019-0,15%-0,0534,1033,8933,4834,18121M11.115
01/08/20192,21%0,7434,1533,4733,2834,98167M18.375
31/07/2019-0,71%-0,2433,4133,7032,8433,83151M12.316
30/07/2019-0,15%-0,0533,6533,7033,1534,08102M10.465
29/07/2019-0,88%-0,3033,7033,6132,5133,73248M18.197
26/07/20191,95%0,6534,0033,5433,1634,32144M15.336
25/07/2019-2,08%-0,7133,3534,2033,0334,32138M11.754
24/07/20190,92%0,3134,0633,8133,5634,18133M14.193
23/07/2019-2,32%-0,8033,7534,8433,6434,88161M15.969
22/07/20193,29%1,1034,5534,0634,0635,19214M15.557
19/07/20191,49%0,4933,4533,0032,5433,59154M12.544
18/07/20190,09%0,0332,9633,2032,5633,50112M10.440
17/07/20190,64%0,2132,9332,9532,5132,9998M11.613
16/07/2019-2,18%-0,7332,7233,4532,5133,59120M11.700
15/07/2019-0,30%-0,1033,4533,8032,9933,92110M11.473
12/07/2019-1,12%-0,3833,5534,5633,4235,26312M22.928
11/07/2019-3,00%-1,0533,9334,9833,8535,23204M17.601
10/07/20191,77%0,6134,9834,4034,3635,00290M36.195
08/07/20190,50%0,1734,3734,1733,7634,67142M10.580
05/07/2019-0,09%-0,0334,2034,0033,5634,42208M16.261
04/07/20190,68%0,2334,2333,9933,9034,59179M14.282
03/07/20192,41%0,8034,0032,9032,8234,16288M23.354
02/07/20193,49%1,1233,2031,7931,4833,20373M29.102
01/07/20198,67%2,5632,0830,0029,9532,08508M38.317
28/06/20191,44%0,4229,5229,1529,0029,87218M24.059
27/06/20192,03%0,5829,1028,3028,1029,14107M10.919
26/06/2019-0,80%-0,2328,5229,0028,3229,0084M9.319
25/06/2019-0,48%-0,1428,7529,0828,6029,12137M14.363
24/06/20190,80%0,2328,8928,6628,4529,35133M14.181
21/06/20190,21%0,0628,6628,6528,1928,81143M14.575
19/06/20191,42%0,4028,6028,2527,7828,60168M16.691
18/06/2019-1,74%-0,5028,2028,8528,1628,90128M15.224
17/06/2019-1,37%-0,4028,7029,1828,3029,20239M20.930
14/06/20191,86%0,5329,1028,6028,4629,15364M26.225
13/06/20195,81%1,5728,5728,0527,6928,68337M23.238
12/06/20190,00%0,0027,0026,9726,6427,00123M11.667
11/06/2019-0,74%-0,2027,0027,3626,8527,50152M16.755
10/06/20193,98%1,0427,2026,0925,8727,36148M16.562
07/06/2019-4,56%-1,2526,1627,5526,1627,70262M29.763
06/06/20191,14%0,3127,4127,3226,8427,45128M16.787
05/06/2019-3,42%-0,9627,1028,2027,0328,43148M17.525
04/06/20191,67%0,4628,0627,9027,6028,18192M25.565
03/06/2019-0,36%-0,1027,6027,8826,7527,95250M26.712
31/05/2019-4,52%-1,3127,7029,2027,3029,36635M56.717
30/05/20190,97%0,2829,0128,6128,3029,45254M25.359
29/05/2019-5,49%-1,6728,7330,2528,5530,25359M37.300


*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. (v3.0.0)
www.ibovx.com.br