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

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
08/08/2217,2317,2316,9217,6916,5028.86810.349.300178.103.893
05/08/2216,7516,7516,6916,9716,4617.9096.745.000112.950.091
04/08/2216,6916,6917,1917,4316,6025.0187.760.400130.324.037
03/08/2217,0317,0316,4317,1016,2329.1799.612.600160.996.978
02/08/2216,5216,5216,7416,8116,3218.9066.781.300112.052.470
01/08/2216,7116,7115,8616,8215,8521.658 150.830.143
29/07/2215,8715,9616,3616,5415,8015.853 101.632.206
28/07/2216,3516,4416,2916,4516,0018.1455.368.20086.857.304
27/07/2216,3616,4516,4216,5915,9518.9675.703.40092.209.606
26/07/2216,2916,3816,3816,7916,1518.5775.829.50095.255.764
25/07/2216,3016,3916,2916,5615,9221.1767.136.600115.550.503
22/07/2216,0716,1615,5416,3515,4632.77311.987.000191.717.488
21/07/2215,3615,4514,9815,5614,9017.5067.291.200110.761.181
20/07/2214,9815,0615,0915,2114,7417.4475.925.40088.185.976
19/07/2214,9615,0414,9215,4114,7622.0987.750.200116.275.948
18/07/2214,6514,7315,6315,7014,6221.6397.995.400119.879.725
15/07/2215,5315,6216,4116,4715,6019.6397.652.500120.082.357
14/07/2216,2516,3416,1616,5916,0320.0417.243.300117.957.440
13/07/2216,2416,3315,7216,6615,6027.7629.860.900159.576.525
12/07/2215,8115,9015,5916,0515,4917.5545.767.10090.610.520