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
27/05/2023,2523,2522,8923,3922,7421.0406.440.000148.729.809
26/05/2022,5022,5022,0023,6321,9933.84013.822.300316.011.090
25/05/2021,7521,7522,2022,3921,6115.9336.280.900137.081.612
22/05/2021,7621,7621,7522,2021,6834.26412.599.400276.492.350
21/05/2021,8021,8022,6822,7421,5231.11210.954.500240.830.080
20/05/2022,4722,4722,5022,6721,9129.2899.229.100206.689.154
19/05/2022,0022,0021,5122,7821,4232.35111.389.900254.376.188
18/05/2021,7421,7423,3023,5021,7435.41313.344.800299.897.812
15/05/2022,6622,6622,9923,2721,9532.34014.024.500317.259.820
14/05/2023,0623,0622,8023,3821,8257.22121.833.300493.491.740
13/05/2022,8522,8520,5222,8520,4069.10426.104.800570.389.890
12/05/2020,3720,3721,0821,4620,3044.28115.623.600324.736.629
11/05/2020,8520,8519,7521,5319,6268.80329.392.000612.779.209
08/05/2018,7418,7418,9919,0218,0720.8877.689.700141.811.431
07/05/2018,4118,4118,5719,2918,3236.61111.301.600211.791.813
06/05/2018,3118,3118,4418,7018,0026.5719.059.600165.569.185
05/05/2018,3418,3418,7019,2818,2923.4828.679.700163.151.105
04/05/2018,4018,4018,6119,0918,1527.1448.670.100160.236.272
30/04/2019,3919,3920,0920,0919,2227.92911.467.700224.076.912
29/04/2020,3820,3820,5520,7519,9245.27114.447.200294.221.113