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
23/09/2123,9223,9223,1023,9722,9615.1624.450.300105.571.871
22/09/2123,0423,0423,1923,4422,8215.7024.838.600112.012.437
21/09/2123,0123,0122,9923,4522,7613.4104.211.90097.661.227
20/09/2122,8222,8222,5122,9822,3820.8386.402.800145.938.966
17/09/2123,1423,1423,6823,6823,1417.6387.473.300173.780.852
16/09/2123,6423,6423,5923,9523,5216.3384.537.300107.297.704
15/09/2123,8823,8823,8923,8923,4711.7114.152.10098.544.645
14/09/2123,8923,8924,7724,9823,8022.0906.845.800164.786.693
13/09/2124,6024,6024,5525,0024,4417.5684.490.300110.967.466
10/09/2124,1424,1423,8024,4823,6226.1826.918.600166.770.078
09/09/2123,4323,4323,2423,8723,0821.1096.304.600147.250.261
08/09/2123,3823,3823,8223,9723,2826.3097.270.200171.332.242
06/09/2123,9823,9823,6924,1723,5610.8862.937.70070.302.748
03/09/2123,7723,7723,6623,8923,3913.6225.961.800141.268.100
02/09/2123,6423,6423,9924,1023,5417.4905.302.800125.893.727
01/09/2124,0224,0223,5124,4223,2521.2706.029.200144.750.979
31/08/2123,4223,4223,7924,3723,4216.7436.857.700162.374.627
30/08/2123,5823,5823,6423,7223,4313.1103.282.90077.240.845
27/08/2123,8523,8523,5523,9923,419.9013.085.10073.134.747
26/08/2123,5823,5823,6124,0123,5216.7805.079.200120.379.284