BRFS3 (BRF SA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 125.053
  • keyboard_arrow_down0,86%
  • 14,54B
  • 23/07/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
23/07/2125,6325,6326,2226,2525,5013.9555.456.800140.589.267
22/07/2126,2326,2326,0826,3925,9711.6263.778.70098.886.663
21/07/2126,1326,1326,3226,3525,859.6223.511.60091.512.413
20/07/2126,2126,2125,7026,5025,6016.8424.558.100119.600.559
19/07/2125,7725,7725,7425,9225,4215.4974.187.500107.423.239
16/07/2125,8225,8226,1026,4725,8014.7764.058.600105.709.801
15/07/2126,0526,0526,2126,2725,7516.9675.117.900133.361.147
14/07/2126,2326,2326,7326,7726,0319.4185.459.300143.400.391
13/07/2126,4626,4626,1126,6426,1113.4593.498.30092.472.242
12/07/2126,3126,3126,3226,4725,9417.3744.326.900113.507.896
08/07/2126,3026,3026,0026,6225,8317.0975.134.800135.201.223
07/07/2126,3726,3726,6926,7226,1615.0303.824.700101.059.483
06/07/2126,4226,4226,5126,6326,0814.4184.026.000106.042.499
05/07/2126,6526,6526,8527,0226,557.7402.507.70066.961.502
02/07/2126,8626,8627,1827,4226,8413.6724.295.300116.120.240
01/07/2127,0427,0427,1527,2326,7116.9405.179.700139.435.921
30/06/2127,3327,3327,1527,3326,8317.1107.112.200192.795.098
29/06/2127,3427,3428,2928,2927,1119.6186.319.300172.780.341
28/06/2128,1728,1727,9528,5427,7618.3767.199.200202.027.874
25/06/2128,4828,4828,9329,1928,1817.0466.062.700172.324.033