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
10/07/2020,6020,6020,6720,7620,4715.2246.655.200137.286.420
09/07/2020,7020,7021,0021,2120,6716.6206.747.700141.271.036
08/07/2020,9120,9120,7521,1820,6018.6678.223.000172.428.474
07/07/2020,5020,5020,9421,5320,4739.20415.026.800312.996.739
06/07/2021,1521,1520,3921,2520,2834.04415.764.400329.855.287
03/07/2020,1920,1920,3020,6320,1419.9877.670.300155.660.080
02/07/2020,4020,4020,7820,8620,1039.93513.623.100277.448.495
01/07/2020,5020,5021,1021,5120,5032.56513.305.000277.396.338
30/06/2021,2621,2620,8521,6020,6724.8589.821.600209.340.068
29/06/2020,8720,8721,4921,7820,3430.99114.807.200308.406.916
26/06/2021,4521,4521,8822,4521,3519.9746.294.400137.312.556
25/06/2021,9921,9921,7522,1821,6313.2764.011.60088.065.078
24/06/2021,8721,8722,1522,2421,3118.1015.970.000129.500.381
23/06/2022,1822,1822,3122,6021,9113.2894.682.900104.275.269
22/06/2022,0122,0122,7022,7721,8314.6115.244.500115.639.860
19/06/2022,4522,4522,6622,9422,2615.8137.424.100167.427.192
18/06/2022,3622,3622,4622,8122,1516.3745.689.000127.624.537
17/06/2022,4922,4922,3723,0322,2721.0987.661.400173.841.237
16/06/2022,1022,1021,8022,5621,5932.21212.139.100268.087.074
15/06/2021,2021,2021,0021,8820,6731.33411.391.300243.476.454