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

Ibovespa

Desconectado
  • 119.710
  • keyboard_arrow_down2,64%
  • 25,73B
  • 12/05/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
12/05/2121,0521,0521,0221,2020,9426.3268.436.000177.859.219
11/05/2121,3821,3821,3021,4620,9818.4286.914.100146.865.797
10/05/2121,5321,5321,1121,5520,8116.6626.928.900147.625.934
07/05/2121,1121,1120,8521,1120,5514.8506.408.700133.461.503
06/05/2121,0221,0221,0921,5020,8627.39111.154.500236.518.643
05/05/2120,8920,8920,6321,0220,4418.5177.689.700159.406.520
04/05/2120,4920,4920,6921,0520,3425.7537.640.800157.462.779
03/05/2120,5720,5720,8020,8820,2626.56810.665.300218.706.884
30/04/2120,7920,7921,2821,2820,7922.8898.139.700170.647.949
29/04/2121,2421,2421,7021,7221,2315.9455.718.200122.385.535
28/04/2121,4521,4522,2522,2721,4522.4958.731.600189.088.121
27/04/2121,9821,9823,4123,4721,9337.56415.363.600344.191.990
26/04/2123,3623,3623,7623,8023,2522.2967.135.000166.967.256
23/04/2123,7223,7223,6424,1023,4925.0347.097.600168.617.690
22/04/2123,2523,2524,1224,1223,1821.3657.844.300184.140.584
20/04/2123,8123,8123,7524,2823,6716.9295.761.200138.248.063
19/04/2123,8723,8723,5824,5423,3030.3328.828.900211.723.189
16/04/2123,5923,5924,2024,2923,4820.7048.128.800193.180.631
15/04/2124,3024,3024,3024,5323,9120.8706.755.700163.464.813
14/04/2124,2724,2724,6024,8524,1621.5568.155.000199.138.005