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
18/08/2216,6916,6917,1017,1816,2823.9858.871.900147.319.041
17/08/2216,9616,9617,4617,7816,9327.36011.978.200206.802.644
16/08/2217,6217,6216,5517,8516,5533.81315.846.200273.910.716
15/08/2216,5416,5415,4716,5415,3728.96112.113.600197.016.339
12/08/2215,5915,5915,1115,7415,0238.39214.333.300222.651.535
11/08/2214,9914,9916,5316,6114,9561.98432.813.100508.428.253
10/08/2217,1617,1616,9017,2916,6922.9076.664.900113.867.118
09/08/2216,6816,6817,3017,4216,3425.6909.836.900164.099.447
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
01/08/2216,7216,7215,8616,8215,8521.6089.078.400149.736.777
29/07/2215,9615,9616,2716,4515,7115.8116.349.300101.321.023
28/07/2216,3516,3516,2016,3615,9118.1455.368.20086.857.304
27/07/2216,3616,3616,3316,5015,8618.9675.703.40092.209.606
26/07/2216,2916,2916,2916,7016,0618.5775.829.50095.255.764
25/07/2216,3016,3016,2016,4715,8321.1767.136.600115.550.503
22/07/2216,0716,0715,4516,2615,3732.77311.987.000191.717.488