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
18/06/2128,9528,9528,9229,1928,6118.745 275.421.783
17/06/2128,9128,9229,2129,7228,7117.072 153.534.031
16/06/2129,2129,3630,1830,4029,0131.464 338.134.070
15/06/2130,0730,2229,2631,0828,6936.78016.088.000479.689.104
14/06/2129,2029,4129,7530,1929,2423.094 247.852.412
11/06/2129,0929,2630,5832,1728,3051.097 545.119.341
10/06/2128,0328,1127,7628,1827,3420.056 190.537.289
09/06/2127,4627,5428,0628,1127,4519.6965.591.700154.198.763
08/06/2127,8127,8928,4328,6727,4324.9969.063.000251.419.837
07/06/2128,5128,5928,6729,4128,2724.2538.484.500243.608.796
04/06/2128,6528,7329,0929,0927,7849.58317.092.300482.620.357
02/06/2129,3829,4728,1630,2428,0352.47853.526.5001.547.756.236
01/06/2128,2228,3026,0728,9325,7135.17853.065.5001.507.858.971
31/05/2125,7625,8425,7725,9825,5410.0403.972.100101.938.513
28/05/2125,7525,8325,9025,9225,2825.2278.153.000208.248.638
27/05/2125,8925,9725,7126,5325,5836.62616.842.200435.235.588
26/05/2125,5625,6426,0926,2125,1831.27613.113.500333.810.042
25/05/2125,8625,9426,1826,8625,6934.29211.829.500308.784.925
24/05/2126,2126,2925,9626,6625,3565.93026.113.800682.092.973
21/05/2126,9327,0123,3627,3723,2789.04979.375.4002.071.004.384