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
05/06/2022,7022,7023,6523,7722,5831.61011.681.200269.590.693
04/06/2023,4523,4522,7623,5722,5728.7828.007.700185.596.339
03/06/2022,6522,6523,8024,4122,4139.04614.307.700330.914.327
02/06/2023,3523,3523,9623,9823,2228.8568.891.100209.246.812
01/06/2023,6723,6723,0024,2622,7531.5389.572.200226.251.152
29/05/2023,1323,1323,2023,4922,4529.66711.480.900263.730.343
28/05/2023,2123,2123,4423,8422,8421.8947.729.300178.970.903
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