O Dashboard do Investidor
  1. Home / Página do Ativo
+50.00%
Lote Padrão
-19.80%
Lote Padrão
+2400.00%
Mercado Fracionário
-63.64%
Mercado Fracionário
+3.91%
Fundo Imobiliário
-98.96%
Fundo Imobiliário
+2.39%
Mais Negociadas
+2.39%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BRFS3 - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/5/2025 19,37 19,71 +2,66% 18,99 19,77 19,54 19,70 19,72 23.250 16.382.636.300
9/5/2025 20,31 19,20 -5,84% 19,20 20,57 19,57 19,20 19,21 17.427 17.200.784.400
8/5/2025 20,61 20,39 +0,64% 20,20 20,95 20,64 20,38 20,55 26.106 17.086.361.100
7/5/2025 20,47 20,26 -0,44% 19,93 20,49 20,16 20,25 20,27 16.365 10.431.710.700
6/5/2025 21,50 20,35 -5,08% 20,17 21,63 20,61 20,34 20,35 19.844 21.682.362.700
5/5/2025 22,59 21,44 -4,54% 21,14 22,59 21,42 21,43 21,45 15.478 16.157.976.400
2/5/2025 22,55 22,46 -1,27% 22,11 22,70 22,38 22,40 22,47 14.312 12.455.318.500
29/4/2025 22,77 22,75 +0,22% 22,70 23,04 22,81 22,73 22,75 14.027 13.817.381.000
28/4/2025 23,05 22,70 -0,87% 22,62 23,31 22,88 22,70 22,73 25.252 19.930.043.400
25/4/2025 22,14 22,90 +4,04% 22,07 23,07 22,83 22,90 22,91 28.867 24.819.078.900
24/4/2025 21,78 22,01 +2,42% 21,56 22,28 21,91 22,00 22,03 21.460 19.057.529.300
23/4/2025 22,00 21,49 -1,33% 21,49 22,20 21,85 21,48 21,52 18.209 16.498.115.100
22/4/2025 21,38 21,78 +2,98% 21,14 21,97 21,71 21,78 21,79 21.304 21.619.118.900
17/4/2025 20,73 21,15 +2,27% 20,58 21,58 21,29 21,15 21,28 19.508 16.348.204.900
16/4/2025 20,48 20,68 +0,05% 20,45 21,25 20,91 20,67 20,70 24.068 19.191.901.800
15/4/2025 20,40 20,67 +1,27% 20,33 20,78 20,54 20,66 20,67 13.263 9.150.034.300
14/4/2025 20,86 20,41 -0,63% 20,32 20,98 20,50 20,41 20,48 12.946 11.083.855.600
11/4/2025 20,48 20,54 +0,93% 20,26 21,00 20,64 20,52 20,57 15.232 10.172.114.900
10/4/2025 20,31 20,35 -1,02% 20,07 21,12 20,51 20,32 20,35 15.308 10.381.307.700
9/4/2025 18,93 20,56 +7,87% 18,85 20,99 20,26 20,52 20,57 29.094 19.105.221.000
8/4/2025 19,20 19,06 -0,73% 18,77 19,41 19,07 19,00 19,07 13.096 9.528.996.200
7/4/2025 18,95 19,20 -0,26% 18,87 19,60 19,17 19,18 19,21 20.268 13.351.692.200
4/4/2025 19,33 19,25 -1,99% 19,25 20,14 19,63 19,24 19,30 16.974 15.172.888.500
3/4/2025 19,77 19,64 -0,81% 19,40 19,97 19,63 19,63 19,66 17.562 9.441.792.200
2/4/2025 20,07 19,80 -1,69% 19,58 20,07 19,72 19,80 19,81 16.820 13.372.012.500
1/4/2025 19,51 20,14 +2,34% 19,45 20,32 20,04 20,14 20,15 21.954 13.215.849.000
31/3/2025 19,60 19,68 -0,15% 19,48 20,07 19,71 19,68 19,70 14.713 11.191.834.900
28/3/2025 20,17 19,71 -2,62% 19,65 20,36 19,81 19,70 19,74 13.070 12.257.192.000
27/3/2025 19,77 20,24 +2,64% 19,77 20,88 20,42 20,23 20,25 21.347 23.858.664.100
26/3/2025 19,94 19,72 -0,45% 19,47 20,10 19,67 19,70 19,73 15.163 11.063.999.400
25/3/2025 19,67 19,81 +2,01% 19,45 20,20 19,92 19,80 19,82 18.765 11.827.330.500
24/3/2025 20,04 19,42 -2,07% 19,17 20,04 19,42 19,37 19,42 14.052 9.289.468.900
21/3/2025 19,87 19,83 +0,05% 19,53 19,99 19,80 19,82 19,90 20.329 19.552.978.500
20/3/2025 19,44 19,82 +1,33% 19,35 20,29 19,94 19,77 19,83 23.413 18.969.258.700
19/3/2025 19,62 19,56 -0,41% 19,46 20,00 19,71 19,56 19,64 22.355 19.145.129.800
18/3/2025 18,46 19,64 +7,15% 18,43 19,69 19,39 19,61 19,64 24.276 20.925.019.200
17/3/2025 18,19 18,33 +1,21% 17,31 18,34 17,91 18,25 18,33 26.122 25.243.966.400
14/3/2025 18,74 18,11 -2,37% 18,11 18,75 18,40 18,11 18,12 22.068 15.631.018.800
13/3/2025 19,11 18,55 -2,83% 18,47 19,17 18,65 18,54 18,57 18.490 10.628.282.100
12/3/2025 18,51 19,09 +3,24% 18,51 19,09 18,91 18,98 19,09 18.645 13.801.815.200
11/3/2025 18,86 18,49 -2,07% 18,39 19,15 18,60 18,46 18,49 19.283 13.065.896.200
10/3/2025 19,01 18,88 -1,56% 18,80 19,30 19,01 18,88 18,91 19.081 10.588.644.600
7/3/2025 18,37 19,18 +3,68% 18,37 19,34 19,08 19,17 19,20 20.352 15.884.934.700
6/3/2025 18,76 18,50 -0,80% 18,50 19,60 18,99 18,50 18,68 34.469 20.061.783.100
5/3/2025 18,24 18,65 +4,02% 17,96 19,09 18,71 18,63 18,65 34.712 22.921.265.100
28/2/2025 18,30 17,93 -2,55% 17,83 18,58 18,03 17,92 17,95 25.451 26.303.338.300
27/2/2025 18,20 18,40 -3,21% 17,33 18,70 18,06 18,29 18,40 70.140 97.177.638.200
26/2/2025 19,04 19,01 +0,80% 18,58 19,32 18,95 19,00 19,01 20.986 17.305.403.300
25/2/2025 18,70 18,86 +0,86% 18,61 19,22 19,01 18,85 18,94 19.584 15.749.295.400
24/2/2025 19,06 18,70 -1,58% 18,58 19,30 18,85 18,67 18,71 12.611 9.766.018.300
21/2/2025 18,73 19,00 +1,44% 18,64 19,04 18,83 18,96 19,02 13.731 8.710.852.000
20/2/2025 19,03 18,73 -1,58% 18,68 19,15 18,80 18,72 18,75 14.975 11.515.231.600
19/2/2025 19,05 19,03 -0,83% 18,84 19,25 19,00 19,00 19,04 14.768 10.195.767.700
18/2/2025 19,62 19,19 -1,69% 19,02 19,62 19,29 19,18 19,19 13.331 12.468.643.300
17/2/2025 20,08 19,52 -2,50% 19,52 20,10 19,77 19,51 19,55 12.957 9.840.349.000
14/2/2025 19,65 20,02 +2,82% 18,94 20,05 19,64 19,95 20,02 25.957 26.319.539.600
13/2/2025 20,24 19,47 -3,76% 19,36 20,33 19,60 19,47 19,49 23.021 19.044.569.000
12/2/2025 20,74 20,23 -3,94% 20,10 20,81 20,27 20,20 20,23 21.194 13.728.318.400
11/2/2025 21,39 21,06 -1,36% 20,80 21,46 21,07 20,97 21,07 14.170 12.859.227.500
10/2/2025 20,90 21,35 +3,44% 20,72 21,55 21,34 21,35 21,47 15.339 11.221.575.700
7/2/2025 21,12 20,64 -2,50% 20,53 21,26 20,77 20,64 20,65 14.519 9.211.971.100
6/2/2025 20,95 21,17 +0,67% 20,94 21,29 21,12 21,13 21,17 12.547 8.396.847.600
5/2/2025 20,80 21,03 +1,15% 20,48 21,03 20,75 20,90 21,03 23.878 20.429.778.400
4/2/2025 21,54 20,79 -3,53% 20,52 21,60 20,76 20,78 20,80 24.981 22.553.342.800
3/2/2025 21,90 21,55 -1,55% 21,31 22,37 21,79 21,53 21,55 23.218 20.534.932.800
31/1/2025 21,98 21,89 -0,50% 21,89 22,39 22,02 21,88 22,00 13.247 11.998.702.300
30/1/2025 21,98 22,00 -0,14% 21,71 22,42 21,97 22,00 22,02 16.368 17.825.074.000
29/1/2025 22,20 22,03 +0,14% 21,77 22,20 21,98 22,00 22,03 10.192 8.938.690.800
28/1/2025 22,37 22,00 -1,48% 21,90 22,43 22,10 21,97 22,00 13.547 10.990.174.400
27/1/2025 21,82 22,33 +2,06% 21,78 22,42 22,23 22,33 22,35 17.371 12.268.152.600
24/1/2025 21,72 21,88 +0,60% 21,60 22,03 21,88 21,86 21,89 20.325 13.465.915.200
23/1/2025 22,00 21,75 -1,32% 21,40 22,37 21,89 21,66 21,76 33.270 24.120.255.400
22/1/2025 22,27 22,04 +1,33% 21,62 22,65 22,04 22,03 22,04 25.074 21.420.050.300
21/1/2025 23,29 21,75 -6,61% 21,21 23,37 21,70 21,74 21,75 45.024 57.056.934.600
20/1/2025 22,80 23,29 +2,24% 22,72 23,50 23,28 23,29 23,38 10.252 8.146.921.100
17/1/2025 22,53 22,78 +1,38% 22,32 23,24 22,89 22,77 22,88 16.213 15.651.180.400
16/1/2025 24,16 22,47 -6,96% 22,47 24,22 22,97 22,46 22,47 16.312 19.229.087.100
15/1/2025 24,00 24,15 +1,60% 23,68 24,32 24,02 24,14 24,16 18.741 14.087.324.600
14/1/2025 23,58 23,77 +0,93% 23,40 23,88 23,58 23,76 23,83 19.322 23.835.346.500
13/1/2025 23,55 23,55 +0,13% 23,19 23,65 23,39 23,54 23,55 21.683 11.899.005.000
10/1/2025 23,48 23,52 +0,17% 22,95 23,70 23,40 23,42 23,53 27.784 30.957.071.600
9/1/2025 23,15 23,48 +0,99% 22,55 23,56 23,14 23,47 23,48 15.727 13.965.577.200
8/1/2025 23,65 23,25 -1,98% 23,14 23,70 23,31 23,24 23,26 20.826 11.394.436.500
7/1/2025 23,86 23,72 -0,38% 23,49 24,12 23,76 23,71 23,75 20.206 15.642.422.600
6/1/2025 24,15 23,81 -0,83% 23,61 24,33 23,88 23,80 23,83 18.306 10.736.656.800
3/1/2025 24,76 24,01 -3,19% 23,96 24,78 24,28 24,01 24,04 19.368 13.390.072.000
2/1/2025 25,16 24,80 -2,21% 24,52 25,22 24,86 24,78 24,91 22.930 16.921.228.400
30/12/2024 24,70 25,36 +2,26% 24,60 25,79 25,36 25,35 25,36 21.132 20.660.222.300
27/12/2024 25,36 24,80 -2,63% 24,41 25,42 24,74 24,78 24,81 20.669 18.748.486.800
26/12/2024 25,90 25,47 -2,15% 25,21 26,09 25,53 25,43 25,47 19.764 17.236.835.100
23/12/2024 26,24 26,03 -1,21% 25,81 26,32 26,00 25,92 26,05 16.345 11.049.991.800
20/12/2024 26,10 26,35 +0,30% 25,36 26,47 25,89 26,22 26,36 26.373 47.106.566.000
19/12/2024 26,80 26,27 -1,02% 25,93 26,80 26,19 26,25 26,28 25.938 24.330.361.700
18/12/2024 28,25 26,54 -6,32% 26,46 28,73 27,55 26,53 26,67 50.382 49.408.083.800
17/12/2024 28,35 28,33 -0,07% 27,87 28,57 28,32 28,32 28,55 30.022 25.028.210.100
16/12/2024 27,79 28,35 +2,02% 27,70 28,57 28,23 28,30 28,35 19.555 21.727.445.200
13/12/2024 27,72 27,79 -0,11% 27,60 28,20 27,92 27,75 27,79 20.666 18.466.263.900
12/12/2024 28,29 27,82 -1,97% 27,71 28,64 28,10 27,80 27,83 21.426 17.065.132.500
11/12/2024 27,81 28,38 +2,27% 27,81 29,00 28,40 28,36 28,39 31.510 26.663.023.800
10/12/2024 28,69 27,75 -3,28% 27,55 28,95 28,00 27,74 27,75 21.056 20.813.575.700
9/12/2024 28,30 28,69 +1,31% 27,96 28,69 28,38 28,69 28,70 15.661 23.350.861.900
6/12/2024 28,35 28,32 +0,11% 28,06 28,49 28,28 28,31 28,33 24.059 24.586.630.800
5/12/2024 27,85 28,29 +1,76% 27,30 28,29 27,91 28,18 28,30 27.204 25.956.491.900
4/12/2024 26,42 27,80 +5,58% 26,35 27,80 27,11 27,79 27,80 33.018 38.670.221.200
3/12/2024 25,25 26,33 +4,48% 25,25 26,42 26,15 26,32 26,35 35.211 40.366.965.800
2/12/2024 24,68 25,20 +1,57% 24,46 25,20 24,97 25,08 25,21 19.716 17.047.175.100
29/11/2024 24,50 24,81 +1,64% 24,41 25,10 24,73 24,81 24,83 23.528 16.964.177.900
28/11/2024 24,53 24,41 -0,73% 24,37 25,22 24,81 24,41 24,48 18.535 14.172.103.100
27/11/2024 24,61 24,59 +0,86% 24,30 24,75 24,50 24,50 24,60 17.156 17.026.459.400
26/11/2024 24,95 24,38 -4,20% 24,28 24,95 24,50 24,38 24,42 21.527 16.064.895.300
25/11/2024 25,24 25,45 +0,95% 24,97 25,45 25,36 25,45 25,48 18.039 41.867.415.000
22/11/2024 25,50 25,21 0,00% 25,00 25,65 25,26 25,20 25,21 18.758 19.953.802.600
21/11/2024 24,17 25,21 +3,28% 23,93 25,39 24,75 25,20 25,24 25.246 29.217.584.500
19/11/2024 23,55 24,41 +3,74% 23,55 24,89 24,48 24,41 24,43 27.443 48.226.072.500
18/11/2024 24,72 23,53 -5,69% 23,39 24,98 23,75 23,53 23,60 32.004 38.734.774.000
14/11/2024 25,22 24,95 +0,04% 23,83 25,45 24,98 24,91 24,97 44.003 86.279.071.400
13/11/2024 24,90 24,94 -0,12% 24,53 25,26 24,80 24,90 24,94 19.834 15.826.855.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.