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
13/04/2124,5824,5824,5024,6424,1514.5164.944.400120.834.935
12/04/2124,4824,4824,2324,5424,0513.1614.001.70097.493.723
09/04/2124,0024,0024,2924,4623,9414.5954.300.500103.910.167
08/04/2124,3924,3924,2924,5824,1514.9913.807.20092.780.841
07/04/2124,2724,2724,4424,6924,0413.9716.076.400147.578.823
06/04/2124,4524,4524,7024,8124,2913.7184.774.700116.785.637
05/04/2124,7324,7324,8525,2224,6116.7024.974.000123.685.535
01/04/2124,5524,5525,2425,3224,5020.8406.234.500153.917.199
31/03/2125,2225,2225,0725,4724,7820.1006.443.600161.358.683
30/03/2125,3825,3824,6725,4824,6419.6085.643.900142.107.600
29/03/2124,8224,8224,4524,8324,2516.2133.867.80095.159.363
26/03/2124,3924,3924,3424,7524,0415.5265.146.800125.613.369
25/03/2124,2824,2824,0024,4023,6814.7355.227.300126.190.686
24/03/2124,0324,0324,3524,9923,7629.2138.354.800203.946.807
23/03/2124,3624,3625,3525,5424,3027.1018.307.200206.070.446
22/03/2125,4225,4225,4125,7725,0515.5174.176.000106.012.953
19/03/2125,6225,6224,9025,8024,8421.0998.242.500210.401.824
18/03/2124,7724,7724,5125,2224,3918.0994.409.500109.633.800
17/03/2124,8724,8724,5025,1024,2320.7844.977.600122.744.949
16/03/2124,4524,4524,5124,9324,2815.6314.300.300105.441.825