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
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	-1,32%	-0,42	31,36	32,30	31,32	32,40	381M	24.362
27/01/2020	-6,06%	-2,05	31,78	33,20	31,51	33,20	350M	26.722
24/01/2020	-2,90%	-1,01	33,83	34,92	33,62	34,92	240M	19.062
23/01/2020	-2,13%	-0,76	34,84	35,61	34,45	35,62	172M	17.085
22/01/2020	0,48%	0,17	35,60	35,40	34,28	35,70	166M	15.354
21/01/2020	-1,72%	-0,62	35,43	35,89	35,26	36,34	198M	15.958
20/01/2020	0,84%	0,30	36,05	35,75	35,55	36,05	61M	5.852
17/01/2020	-0,33%	-0,12	35,75	36,00	35,53	36,16	116M	12.347
16/01/2020	-1,65%	-0,60	35,87	36,68	35,46	36,94	172M	20.096
15/01/2020	-0,22%	-0,08	36,47	36,60	36,10	36,88	127M	12.951
14/01/2020	-0,41%	-0,15	36,55	36,76	36,06	37,12	122M	11.907
13/01/2020	0,99%	0,36	36,70	36,36	36,35	36,78	143M	10.474
10/01/2020	-1,36%	-0,50	36,34	36,85	36,18	37,23	176M	12.382
09/01/2020	0,90%	0,33	36,84	36,68	36,61	37,09	190M	15.160
08/01/2020	3,84%	1,35	36,51	35,34	35,01	36,68	250M	18.144
07/01/2020	-1,15%	-0,41	35,16	35,56	35,01	35,75	133M	11.468
06/01/2020	-1,03%	-0,37	35,57	35,75	35,20	35,95	133M	11.754
03/01/2020	0,17%	0,06	35,94	35,25	35,12	35,98	165M	8.849
02/01/2020	1,93%	0,68	35,88	35,34	35,16	35,98	115M	11.271
30/12/2019	-0,11%	-0,04	35,20	35,22	35,07	35,50	73M	5.046
27/12/2019	0,17%	0,06	35,24	35,34	34,87	35,54	88M	8.918
26/12/2019	1,88%	0,65	35,18	34,54	34,50	35,25	86M	9.410
23/12/2019	-0,80%	-0,28	34,53	34,83	34,31	34,99	83M	7.528
20/12/2019	1,28%	0,44	34,81	34,38	34,22	34,81	167M	9.399
19/12/2019	0,12%	0,04	34,37	34,34	33,80	34,49	124M	9.368
18/12/2019	2,08%	0,70	34,33	33,65	33,38	34,60	303M	18.745
17/12/2019	-3,20%	-1,11	33,63	34,81	33,21	34,99	321M	34.945
16/12/2019	2,33%	0,79	34,74	34,30	34,16	34,86	219M	19.789
13/12/2019	-4,39%	-1,56	33,95	35,57	33,92	35,80	296M	30.250
12/12/2019	-1,03%	-0,37	35,51	36,23	35,51	36,39	215M	15.475
11/12/2019	-2,50%	-0,92	35,88	36,90	35,81	36,97	180M	15.749
10/12/2019	-0,14%	-0,05	36,80	36,90	36,44	37,00	98M	9.072
09/12/2019	-0,14%	-0,05	36,85	36,95	36,56	37,34	162M	13.236
06/12/2019	1,65%	0,60	36,90	36,49	36,35	37,22	165M	15.328
05/12/2019	-0,27%	-0,10	36,30	36,40	36,23	36,49	103M	8.641
04/12/2019	1,68%	0,60	36,40	35,84	35,79	36,68	234M	17.693
03/12/2019	-1,70%	-0,62	35,80	36,51	35,67	36,61	173M	17.507
02/12/2019	-0,49%	-0,18	36,42	36,55	36,24	36,93	127M	13.355
29/11/2019	1,10%	0,40	36,60	36,33	36,15	37,22	248M	12.114
28/11/2019	-1,15%	-0,42	36,20	36,50	35,50	36,97	136M	9.952
27/11/2019	-0,49%	-0,18	36,62	36,80	36,01	36,83	116M	11.755
26/11/2019	1,91%	0,69	36,80	36,12	36,12	36,80	370M	31.848
25/11/2019	5,93%	2,02	36,11	34,10	33,91	36,19	285M	27.113
22/11/2019	1,22%	0,41	34,09	33,61	33,31	34,25	173M	14.204
21/11/2019	0,36%	0,12	33,68	33,70	33,10	33,85	170M	15.326
19/11/2019	0,84%	0,28	33,56	33,39	33,30	34,13	137M	13.014
18/11/2019	0,97%	0,32	33,28	33,20	32,90	33,63	158M	14.668
14/11/2019	0,21%	0,07	32,96	32,98	32,53	33,20	214M	26.714
13/11/2019	-0,93%	-0,31	32,89	33,13	32,71	33,65	265M	15.191
12/11/2019	-4,24%	-1,47	33,20	34,87	33,12	35,10	367M	28.408
11/11/2019	0,64%	0,22	34,67	34,35	34,07	35,08	156M	14.728
08/11/2019	-4,20%	-1,51	34,45	35,60	34,15	35,88	438M	32.019
07/11/2019	1,24%	0,44	35,96	35,73	35,22	35,97	196M	14.922
06/11/2019	-2,87%	-1,05	35,52	36,65	35,35	36,77	209M	18.266
05/11/2019	-	-	36,57	36,50	35,80	36,69	229M	12.827

Date,Open,High,Low,Close,Volume
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
27-Jan-20,33.20,33.20,31.51,31.78,350300986
24-Jan-20,34.92,34.92,33.62,33.83,239712518
23-Jan-20,35.61,35.62,34.45,34.84,171695036
22-Jan-20,35.40,35.70,34.28,35.60,165969283
21-Jan-20,35.89,36.34,35.26,35.43,198498736
20-Jan-20,35.75,36.05,35.55,36.05,61105471
17-Jan-20,36.00,36.16,35.53,35.75,115996608
16-Jan-20,36.68,36.94,35.46,35.87,172425371
15-Jan-20,36.60,36.88,36.10,36.47,126947311
14-Jan-20,36.76,37.12,36.06,36.55,122250281
13-Jan-20,36.36,36.78,36.35,36.70,142984298
10-Jan-20,36.85,37.23,36.18,36.34,175767476
09-Jan-20,36.68,37.09,36.61,36.84,190436180
08-Jan-20,35.34,36.68,35.01,36.51,249624847
07-Jan-20,35.56,35.75,35.01,35.16,133219939
06-Jan-20,35.75,35.95,35.20,35.57,133416323
03-Jan-20,35.25,35.98,35.12,35.94,165339158
02-Jan-20,35.34,35.98,35.16,35.88,114929389
30-Dec-19,35.22,35.50,35.07,35.20,72838914
27-Dec-19,35.34,35.54,34.87,35.24,87772764
26-Dec-19,34.54,35.25,34.50,35.18,86422325
23-Dec-19,34.83,34.99,34.31,34.53,83421346
20-Dec-19,34.38,34.81,34.22,34.81,166888943
19-Dec-19,34.34,34.49,33.80,34.37,124144355
18-Dec-19,33.65,34.60,33.38,34.33,303020068
17-Dec-19,34.81,34.99,33.21,33.63,320808440
16-Dec-19,34.30,34.86,34.16,34.74,218932539
13-Dec-19,35.57,35.80,33.92,33.95,296234005
12-Dec-19,36.23,36.39,35.51,35.51,215427824
11-Dec-19,36.90,36.97,35.81,35.88,179512098
10-Dec-19,36.90,37.00,36.44,36.80,98473862
09-Dec-19,36.95,37.34,36.56,36.85,161831564
06-Dec-19,36.49,37.22,36.35,36.90,164619736
05-Dec-19,36.40,36.49,36.23,36.30,102581836
04-Dec-19,35.84,36.68,35.79,36.40,233659001
03-Dec-19,36.51,36.61,35.67,35.80,173248216
02-Dec-19,36.55,36.93,36.24,36.42,126941680
29-Nov-19,36.33,37.22,36.15,36.60,247794989
28-Nov-19,36.50,36.97,35.50,36.20,136070210
27-Nov-19,36.80,36.83,36.01,36.62,116496320
26-Nov-19,36.12,36.80,36.12,36.80,370377957
25-Nov-19,34.10,36.19,33.91,36.11,284634613
22-Nov-19,33.61,34.25,33.31,34.09,173255341
21-Nov-19,33.70,33.85,33.10,33.68,169960448
19-Nov-19,33.39,34.13,33.30,33.56,136730020
18-Nov-19,33.20,33.63,32.90,33.28,158323070
14-Nov-19,32.98,33.20,32.53,32.96,214413926
13-Nov-19,33.13,33.65,32.71,32.89,264564628
12-Nov-19,34.87,35.10,33.12,33.20,366717342
11-Nov-19,34.35,35.08,34.07,34.67,155599168
08-Nov-19,35.60,35.88,34.15,34.45,438108426
07-Nov-19,35.73,35.97,35.22,35.96,195570767
06-Nov-19,36.65,36.77,35.35,35.52,209328290
05-Nov-19,36.50,36.69,35.80,36.57,228828460

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRFS3