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
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
04/11/1936,3036,3035,4036,5935,0418.0225.485.800197.587.253
01/11/1935,2035,2035,5035,6834,8516.3005.938.300208.831.094
31/10/1935,5135,5135,5735,6134,9110.9423.710.200130.868.411
30/10/1935,6635,6635,9035,9135,1515.1454.699.100167.211.369
29/10/1935,7035,7035,8836,2935,6115.5314.735.300170.233.031
28/10/1935,6035,6036,7036,7035,5119.0426.693.500239.797.206
25/10/1936,5736,5737,2637,3736,2311.3954.293.900157.608.972
24/10/1937,2137,2136,9037,2436,3617.7814.888.100180.203.286
23/10/1936,8036,8037,6037,7936,5521.5666.584.200243.532.149
22/10/1937,5337,5337,7438,7837,4320.1945.840.600222.091.730