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
22/01/2035,6035,6035,4035,7034,2815.3544.721.800165.969.283
21/01/2035,4335,4335,8936,3435,2615.9585.538.400198.498.736
20/01/2036,0536,0535,7536,0535,555.8521.700.30061.105.471
17/01/2035,7535,7536,0036,1635,5312.3473.237.200115.996.608
16/01/2035,8735,8736,6836,9435,4620.0964.795.000172.425.371
15/01/2036,4736,4736,6036,8836,1012.9513.484.500126.947.311
14/01/2036,5536,5536,7637,1236,0611.9073.349.500122.250.281
13/01/2036,7036,7036,3636,7836,3510.4743.905.500142.984.298
10/01/2036,3436,3436,8537,2336,1812.3824.803.800175.767.476
09/01/2036,8436,8436,6837,0936,6115.1605.162.500190.436.180
08/01/2036,5136,5135,3436,6835,0118.1446.904.200249.624.847
07/01/2035,1635,1635,5635,7535,0111.4683.768.300133.219.939
06/01/2035,5735,5735,7535,9535,2011.7543.745.800133.416.323
03/01/2035,9435,9435,2535,9835,128.8494.612.100165.339.158
02/01/2035,8835,8835,3435,9835,1611.2713.210.200114.929.389
30/12/1935,2035,2035,2235,5035,075.0462.067.40072.838.914
27/12/1935,2435,2435,3435,5434,878.9182.498.10087.772.764
26/12/1935,1835,1834,5435,2534,509.4102.468.60086.422.325
23/12/1934,5334,5334,8334,9934,317.5282.415.40083.421.346
20/12/1934,8134,8134,3834,8134,229.3994.809.200166.888.943