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
04/12/1936,4036,4035,8436,6835,7917.6936.445.600233.659.001
03/12/1935,8035,8036,5136,6135,6717.5074.826.900173.248.216
02/12/1936,4236,4236,5536,9336,2413.3553.472.300126.941.680
29/11/1936,6036,6036,3337,2236,1512.1146.770.100247.794.989
28/11/1936,2036,2036,5036,9735,509.9523.732.000136.070.210
27/11/1936,6236,6236,8036,8336,0111.7553.191.400116.496.320
26/11/1936,8036,8036,1236,8036,1231.84810.115.500370.377.957
25/11/1936,1136,1134,1036,1933,9127.1137.990.500284.634.613
22/11/1934,0934,0933,6134,2533,3114.2045.106.200173.255.341
21/11/1933,6833,6833,7033,8533,1015.3265.071.700169.960.448
19/11/1933,5633,5633,3934,1333,3013.0144.066.200136.730.020
18/11/1933,2833,2833,2033,6332,9014.6684.768.000158.323.070
14/11/1932,9632,9632,9833,2032,5326.7146.536.600214.413.926
13/11/1932,8932,8933,1333,6532,7115.1918.018.800264.564.628
12/11/1933,2033,2034,8735,1033,1228.40810.887.800366.717.342
11/11/1934,6734,6734,3535,0834,0714.7284.487.100155.599.168
08/11/1934,4534,4535,6035,8834,1532.01912.557.500438.108.426
07/11/1935,9635,9635,7335,9735,2214.9225.489.200195.570.767
06/11/1935,5235,5236,6536,7735,3518.2665.854.000209.328.290
05/11/1936,5736,5736,5036,6935,8012.8276.282.600228.828.460