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

Ibovespa

Desconectado
  • 114.381
  • keyboard_arrow_down1,10%
  • 14,70B
  • 14/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/02/2030,9030,9031,2631,2630,6813.9843.757.600116.243.574
13/02/2031,3331,3330,9931,4430,7212.1003.783.000117.555.563
12/02/2031,2531,2531,0031,8530,9623.3766.963.300218.579.623
11/02/2030,9030,9031,0331,4630,7020.7195.088.500157.691.091
10/02/2030,8430,8431,4831,4830,5723.3047.233.400223.395.033
07/02/2031,5431,5431,5031,8030,8920.4955.041.700158.387.610
06/02/2031,8531,8532,3032,6331,8516.2544.890.100157.102.889
05/02/2032,0732,0732,8532,9131,7816.5154.885.400157.629.044
04/02/2032,1832,1832,3032,7531,9422.3587.004.800226.439.998
03/02/2031,5731,5730,7532,3830,7535.0759.756.300310.057.574
31/01/2030,5530,5530,2131,0029,9524.3687.817.500238.900.883
30/01/2030,6030,6030,5430,8030,0326.43010.067.800305.348.302
29/01/2031,1031,1031,5031,8930,5823.3507.550.800234.793.384
28/01/2031,3631,3632,3032,4031,3224.36212.034.600380.539.323
27/01/2031,7831,7833,2033,2031,5126.72210.937.300350.300.986
24/01/2033,8333,8334,9234,9233,6219.0627.036.300239.712.518
23/01/2034,8434,8435,6135,6234,4517.0854.933.600171.695.036
22/01/2035,6035,6035,4035,7034,2815.3544.721.800165.969.283
21/01/2035,4335,4335,8936,3435,2615.9585.538.400198.498.736
20/01/2036,0536,0535,7536,0535,555.8521.700.30061.105.471