O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

BRFS3F - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,92 21,29 +1,91% 20,59 21,56 21,31 21,15 21,29 3.027 32.926.247
16/4/2025 20,78 20,89 +0,72% 20,52 21,22 20,92 20,70 20,89 910 23.417.721
15/4/2025 20,25 20,74 +1,02% 20,22 20,77 20,54 20,74 20,77 975 19.425.694
14/4/2025 20,74 20,53 -0,77% 20,33 21,00 20,55 20,44 20,53 1.323 24.191.646
11/4/2025 20,42 20,69 +1,52% 20,10 20,99 20,60 20,55 20,69 2.190 25.979.510
10/4/2025 20,56 20,38 -1,31% 20,10 21,12 20,54 20,30 20,38 1.757 23.774.614
9/4/2025 18,67 20,65 +8,17% 18,67 20,94 20,19 20,50 20,65 1.283 40.550.662
8/4/2025 19,19 19,09 +0,21% 18,72 19,41 19,08 18,82 19,09 619 18.052.125
7/4/2025 18,62 19,05 -1,19% 18,61 19,55 19,12 18,98 19,05 844 25.230.176
4/4/2025 19,31 19,28 -2,18% 18,59 20,12 19,60 19,28 19,34 2.065 29.156.771
3/4/2025 19,82 19,71 -0,35% 19,42 19,97 19,66 19,60 19,71 667 19.421.090
2/4/2025 20,14 19,78 -2,75% 19,60 20,14 19,73 19,70 19,78 693 20.070.301
1/4/2025 19,50 20,34 +2,21% 19,49 20,38 19,99 20,23 20,34 1.146 35.175.649
31/3/2025 19,69 19,90 +0,35% 19,50 20,09 19,75 19,80 19,90 1.143 20.620.404
28/3/2025 20,08 19,83 -2,12% 19,68 20,31 19,86 19,75 19,83 1.518 29.276.784
27/3/2025 19,89 20,26 +2,53% 19,88 20,87 20,44 20,22 20,26 2.248 39.058.787
26/3/2025 19,81 19,76 -0,85% 19,48 20,18 19,71 19,67 19,76 798 26.275.877
25/3/2025 19,52 19,93 +2,00% 19,46 20,20 19,94 19,89 19,93 548 20.794.314
24/3/2025 20,04 19,54 -2,06% 19,19 20,32 19,49 19,36 19,54 863 25.572.822
21/3/2025 20,01 19,95 +0,76% 19,53 20,01 19,82 19,83 19,99 834 30.530.942
20/3/2025 19,54 19,80 +0,05% 19,34 20,27 19,91 19,76 19,80 839 26.258.288
19/3/2025 19,48 19,79 +0,05% 19,44 20,00 19,76 19,56 19,79 902 26.937.615
18/3/2025 18,31 19,78 +7,85% 18,31 19,78 19,34 19,48 19,78 1.386 38.804.478
17/3/2025 18,20 18,34 +1,27% 17,32 18,34 17,83 18,21 18,34 995 29.745.484
14/3/2025 18,57 18,11 -2,90% 18,11 18,95 18,39 18,11 18,29 1.085 30.848.856
13/3/2025 19,10 18,65 -2,76% 18,48 19,27 18,68 18,54 18,65 958 20.179.469
12/3/2025 18,51 19,18 +3,40% 18,38 19,18 18,97 19,04 19,18 645 22.956.351
11/3/2025 18,88 18,55 -2,83% 18,40 19,15 18,59 18,44 18,55 761 14.223.931
10/3/2025 19,18 19,09 -1,04% 18,80 19,30 19,09 18,88 19,09 684 18.653.196
7/3/2025 18,55 19,29 +2,72% 18,37 19,34 18,99 19,14 19,29 681 20.731.686
6/3/2025 18,80 18,78 -0,05% 18,45 19,61 18,99 18,55 18,78 1.132 28.349.675
5/3/2025 17,92 18,79 +6,28% 17,68 19,10 18,59 18,63 18,79 784 27.095.130
28/2/2025 18,34 17,68 -3,60% 17,68 18,59 18,05 17,68 18,00 899 26.179.522
27/2/2025 18,49 18,34 -3,01% 17,35 18,68 18,09 18,11 18,34 2.465 69.194.563
26/2/2025 18,88 18,91 +0,37% 18,59 19,31 18,97 18,91 19,00 694 19.912.161
25/2/2025 18,70 18,84 +1,73% 18,61 19,21 19,00 18,84 19,09 554 16.949.113
24/2/2025 19,29 18,52 -2,83% 18,52 19,29 18,80 18,52 18,74 785 17.876.602
21/2/2025 18,66 19,06 +2,36% 18,66 19,06 18,84 19,04 19,06 636 15.109.750
20/2/2025 19,28 18,62 -2,92% 18,61 19,28 18,77 18,62 18,79 777 16.437.986
19/2/2025 19,12 19,18 +0,31% 18,84 19,26 19,06 18,99 19,18 638 16.043.223
18/2/2025 19,52 19,12 -1,24% 19,02 19,70 19,30 19,08 19,12 712 20.973.898
17/2/2025 20,19 19,36 -2,52% 19,36 20,19 19,78 19,36 19,72 833 21.502.405
14/2/2025 19,55 19,86 +2,64% 18,95 20,03 19,57 19,86 20,03 941 28.430.578
13/2/2025 20,30 19,35 -3,73% 19,35 20,31 19,59 19,35 19,47 890 27.465.383
12/2/2025 21,06 20,10 -4,51% 20,10 21,06 20,31 20,10 20,29 1.262 20.624.913
11/2/2025 21,35 21,05 0,00% 20,81 21,45 21,02 20,90 21,05 1.060 14.741.365
10/2/2025 20,60 21,05 +2,68% 20,56 21,59 21,25 21,05 21,48 1.177 26.205.774
7/2/2025 21,06 20,50 -2,52% 20,50 21,25 20,72 20,50 20,54 1.277 16.350.723
6/2/2025 20,95 21,03 +0,38% 20,63 21,28 21,08 21,03 21,25 913 15.575.237
5/2/2025 20,66 20,95 +1,21% 20,48 20,98 20,81 20,84 20,95 1.311 17.661.104
4/2/2025 21,65 20,70 -3,50% 20,54 21,65 20,84 20,70 20,71 1.413 31.399.316
3/2/2025 21,90 21,45 -1,61% 21,32 22,36 21,78 21,45 21,59 1.587 31.745.124
31/1/2025 22,00 21,80 -0,91% 21,80 22,38 22,07 21,80 22,02 1.226 17.727.643
30/1/2025 22,04 22,00 -0,36% 21,72 22,41 21,99 21,92 22,00 1.119 22.424.590
29/1/2025 22,01 22,08 +0,27% 21,78 22,17 21,98 21,92 22,08 730 17.133.635
28/1/2025 22,34 22,02 -0,45% 21,92 22,49 22,14 21,93 22,02 674 13.589.879
27/1/2025 21,88 22,12 +1,89% 21,79 22,40 22,18 22,12 22,31 1.160 24.977.302
24/1/2025 21,64 21,71 +0,05% 21,61 22,04 21,85 21,71 21,89 1.068 19.727.686
23/1/2025 21,95 21,70 -0,46% 21,40 22,36 21,82 21,70 21,80 1.901 35.396.935
22/1/2025 22,03 21,80 -0,09% 21,63 22,60 22,03 21,80 22,09 1.289 36.029.340
21/1/2025 23,17 21,82 -4,80% 21,29 23,36 21,71 21,75 21,82 1.900 59.034.461
20/1/2025 22,75 22,92 +0,92% 22,71 23,50 23,23 22,92 23,36 602 21.659.297
17/1/2025 22,57 22,71 +0,62% 22,32 23,25 22,84 22,71 22,88 1.175 23.382.513
16/1/2025 24,28 22,57 -7,35% 22,49 24,32 23,04 22,57 22,74 1.341 27.126.663
15/1/2025 23,75 24,36 +3,44% 23,55 24,36 24,01 23,95 24,36 1.323 22.388.467
14/1/2025 23,61 23,55 -0,38% 23,41 23,95 23,59 23,55 23,59 903 20.550.125
13/1/2025 23,41 23,64 +1,11% 23,18 23,65 23,35 23,30 23,64 850 22.093.493
10/1/2025 23,60 23,38 -0,93% 22,95 23,72 23,32 23,24 23,38 908 23.139.645
9/1/2025 23,00 23,60 +2,39% 22,58 23,60 23,20 23,16 23,60 963 21.686.695
8/1/2025 23,75 23,05 -2,37% 23,02 23,75 23,30 23,05 23,35 1.022 18.569.586
7/1/2025 23,81 23,61 -1,58% 23,51 24,12 23,78 23,61 23,80 1.017 21.519.297
6/1/2025 24,03 23,99 +4,30% 23,62 24,34 23,89 23,80 23,99 1.269 22.807.939
3/1/2025 24,80 23,00 -6,50% 23,00 24,80 24,16 23,00 24,14 1.000 23.059.242
2/1/2025 25,40 24,60 -2,77% 24,52 25,67 24,88 24,60 25,00 1.046 25.119.689
30/12/2024 25,10 25,30 +1,20% 24,57 25,75 25,29 25,20 25,30 966 26.306.125
27/12/2024 25,48 25,00 -1,26% 24,41 25,65 24,76 24,78 25,00 1.356 26.025.776
26/12/2024 26,03 25,32 -3,14% 25,22 26,47 25,56 25,32 25,50 1.203 23.860.395
23/12/2024 26,25 26,14 -0,31% 25,81 26,33 26,02 26,00 26,14 870 21.091.294
20/12/2024 26,33 26,22 -0,83% 25,37 26,58 25,96 26,22 26,44 741 30.070.335
19/12/2024 26,52 26,44 +0,04% 25,93 27,13 26,25 25,99 26,44 1.668 30.650.896
18/12/2024 28,33 26,43 -7,26% 26,22 28,70 27,49 26,21 26,43 1.563 41.595.930
17/12/2024 28,35 28,50 0,00% 27,83 28,55 28,31 28,16 28,50 1.045 34.181.591
16/12/2024 27,79 28,50 +1,53% 27,62 28,57 28,27 28,08 28,50 1.485 30.049.998
13/12/2024 27,82 28,07 +0,32% 27,60 28,18 27,92 27,79 28,07 982 21.255.996
12/12/2024 28,28 27,98 -0,57% 27,68 28,63 28,16 27,82 28,00 1.484 27.030.821
11/12/2024 27,79 28,14 +1,08% 27,60 28,99 28,37 28,14 28,39 1.665 41.093.139
10/12/2024 28,69 27,84 -2,96% 27,56 28,94 28,20 27,55 27,84 1.800 40.569.066
9/12/2024 28,30 28,69 +1,02% 27,98 28,69 28,37 28,35 28,69 1.589 38.814.627
6/12/2024 28,29 28,40 0,00% 28,06 28,49 28,27 28,40 28,45 2.777 45.073.706
5/12/2024 28,06 28,40 +2,71% 27,27 28,40 27,91 28,40 28,46 1.316 50.941.776
4/12/2024 26,33 27,65 +5,61% 26,30 27,80 27,06 27,65 27,74 2.744 56.215.619
3/12/2024 25,20 26,18 +3,81% 25,19 26,40 26,07 26,18 26,22 1.831 57.464.854
2/12/2024 24,80 25,22 +2,85% 24,48 25,22 24,89 24,99 25,22 1.519 26.111.268
29/11/2024 24,69 24,52 +1,66% 24,44 25,08 24,72 24,52 24,60 1.317 25.841.155
28/11/2024 24,59 24,12 -1,23% 24,12 25,23 24,85 24,12 24,50 870 29.311.636
27/11/2024 24,55 24,42 +0,54% 24,30 24,73 24,50 24,42 24,62 1.538 22.742.638
26/11/2024 24,95 24,29 -4,60% 24,29 25,10 24,51 24,29 24,45 1.114 29.304.801
25/11/2024 25,21 25,46 +1,03% 24,98 25,64 25,26 25,46 25,50 1.316 36.301.411
22/11/2024 25,47 25,20 +1,41% 24,90 25,65 25,28 25,10 25,20 2.729 33.727.122
21/11/2024 24,39 24,85 +1,84% 23,93 25,38 24,71 24,85 25,19 1.261 30.922.766
19/11/2024 23,51 24,40 +3,79% 23,51 24,88 24,45 24,04 24,40 1.592 38.686.043
18/11/2024 24,92 23,51 -5,20% 23,40 24,95 23,81 23,51 23,81 1.417 40.961.853
14/11/2024 25,00 24,80 +0,24% 23,84 26,00 24,96 24,80 24,93 1.126 50.988.200
13/11/2024 25,04 24,74 -0,12% 23,73 25,20 24,81 24,74 25,00 1.023 34.147.333
12/11/2024 24,21 24,77 +2,65% 23,99 25,02 24,72 24,77 24,86 888 28.225.543
11/11/2024 23,80 24,13 +0,42% 23,76 24,33 24,10 24,01 24,13 852 23.016.028
8/11/2024 24,60 24,03 -2,52% 23,70 24,62 24,09 24,03 24,16 1.047 28.432.036
7/11/2024 25,98 24,65 -5,74% 24,21 26,18 24,78 24,50 24,65 1.890 41.370.875
6/11/2024 25,54 26,15 +1,36% 25,15 26,15 25,82 25,83 26,15 863 24.722.486
5/11/2024 25,93 25,80 -1,15% 25,57 26,09 25,74 25,60 25,80 847 21.906.061
4/11/2024 25,73 26,10 +1,48% 25,73 26,13 25,97 25,83 26,10 1.138 25.675.436
1/11/2024 26,36 25,72 -2,94% 25,60 26,36 25,92 25,71 25,72 1.188 30.159.017
31/10/2024 25,58 26,50 +4,62% 25,50 26,75 26,46 26,25 26,50 1.235 48.747.032
30/10/2024 25,36 25,33 -1,05% 25,33 26,03 25,57 25,33 25,60 1.754 29.918.757
29/10/2024 25,64 25,60 0,00% 25,17 25,82 25,61 25,57 25,60 1.321 40.669.666
28/10/2024 24,50 25,60 +4,49% 24,44 25,62 25,25 25,54 25,60 1.215 50.324.005
25/10/2024 24,60 24,50 +0,12% 24,15 24,70 24,44 24,35 24,50 1.939 25.310.353
24/10/2024 24,32 24,47 +0,41% 24,17 24,53 24,37 24,35 24,47 550 18.045.728
23/10/2024 24,16 24,37 -0,12% 23,90 24,42 24,20 24,28 24,37 712 22.324.005
22/10/2024 24,23 24,40 +0,74% 23,82 24,40 24,10 24,20 24,40 686 19.669.198
21/10/2024 24,30 24,22 -0,70% 24,16 24,48 24,23 24,22 24,24 643 17.641.996

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.