Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 19,92 | 19,59 | -1,06% | 19,45 | 20,05 | 19,71 | 19,59 | 19,80 | 805 | 22.652.162 |
| 4/9/2025 | 19,80 | 19,80 | +0,35% | 19,75 | 20,07 | 19,91 | 19,80 | 19,95 | 726 | 18.092.196 |
| 3/9/2025 | 19,72 | 19,73 | -0,35% | 19,35 | 20,09 | 19,74 | 19,73 | 19,80 | 858 | 23.698.854 |
| 2/9/2025 | 20,05 | 19,80 | -1,74% | 19,70 | 20,12 | 19,89 | 19,75 | 19,80 | 629 | 17.177.729 |
| 1/9/2025 | 20,65 | 20,15 | -1,42% | 20,15 | 21,12 | 20,56 | 20,15 | 20,30 | 979 | 26.948.894 |
| 29/8/2025 | 19,92 | 20,44 | +3,76% | 19,80 | 20,77 | 20,39 | 20,44 | 20,50 | 1.382 | 26.660.211 |
| 28/8/2025 | 19,71 | 19,70 | -1,40% | 19,70 | 20,26 | 19,93 | 19,70 | 20,00 | 953 | 16.998.249 |
| 27/8/2025 | 19,82 | 19,98 | +1,58% | 19,65 | 19,98 | 19,77 | 19,88 | 19,98 | 437 | 12.129.779 |
| 26/8/2025 | 19,88 | 19,67 | -0,15% | 19,50 | 19,90 | 19,72 | 19,67 | 19,82 | 752 | 17.603.230 |
| 25/8/2025 | 19,89 | 19,70 | 0,00% | 19,68 | 19,96 | 19,75 | 19,70 | 19,90 | 419 | 11.297.462 |
| 22/8/2025 | 19,60 | 19,70 | -0,15% | 19,60 | 19,95 | 19,78 | 19,70 | 19,79 | 752 | 21.565.513 |
| 21/8/2025 | 19,43 | 19,73 | +0,66% | 19,24 | 19,87 | 19,45 | 19,73 | 19,83 | 790 | 20.192.800 |
| 20/8/2025 | 20,01 | 19,60 | -1,75% | 19,21 | 20,01 | 19,52 | 19,60 | 19,72 | 600 | 16.125.848 |
| 19/8/2025 | 19,64 | 19,95 | +0,35% | 19,33 | 19,95 | 19,77 | 19,80 | 19,95 | 595 | 13.436.323 |
| 18/8/2025 | 20,13 | 19,88 | -0,60% | 19,70 | 20,14 | 19,90 | 19,88 | 19,89 | 953 | 29.347.207 |
| 15/8/2025 | 18,94 | 20,00 | +6,38% | 18,74 | 20,19 | 19,84 | 20,00 | 20,04 | 2.066 | 88.889.822 |
| 14/8/2025 | 18,75 | 18,80 | -0,74% | 18,33 | 18,90 | 18,53 | 18,80 | 18,90 | 785 | 23.894.442 |
| 13/8/2025 | 19,13 | 18,94 | -1,41% | 18,60 | 19,14 | 18,84 | 18,94 | 19,02 | 762 | 19.536.804 |
| 12/8/2025 | 19,40 | 19,21 | +0,05% | 19,08 | 19,71 | 19,28 | 19,10 | 19,21 | 514 | 16.216.143 |
| 11/8/2025 | 19,90 | 19,20 | -1,74% | 19,01 | 20,00 | 19,28 | 19,20 | 19,24 | 853 | 27.709.181 |
| 8/8/2025 | 19,54 | 19,54 | +0,41% | 19,34 | 20,14 | 19,63 | 19,36 | 19,54 | 780 | 22.474.341 |
| 7/8/2025 | 19,39 | 19,46 | -0,71% | 19,39 | 19,75 | 19,58 | 19,46 | 19,54 | 646 | 19.958.894 |
| 6/8/2025 | 19,45 | 19,60 | +1,77% | 19,22 | 19,70 | 19,44 | 19,45 | 19,60 | 798 | 26.362.522 |
| 5/8/2025 | 19,88 | 19,26 | -1,18% | 19,05 | 19,97 | 19,44 | 19,26 | 19,38 | 1.034 | 35.602.953 |
| 4/8/2025 | 20,51 | 19,49 | -4,04% | 19,49 | 20,91 | 19,92 | 19,49 | 19,75 | 1.857 | 47.505.647 |
| 1/8/2025 | 20,32 | 20,31 | +1,15% | 19,76 | 21,53 | 20,56 | 20,31 | 20,35 | 1.272 | 42.231.985 |
| 31/7/2025 | 21,47 | 20,08 | -6,26% | 20,07 | 21,47 | 20,48 | 20,08 | 20,28 | 1.276 | 26.444.729 |
| 30/7/2025 | 20,65 | 21,42 | +3,63% | 20,60 | 21,54 | 21,12 | 21,42 | 21,48 | 1.279 | 28.114.913 |
| 29/7/2025 | 20,72 | 20,67 | -0,14% | 20,67 | 20,99 | 20,81 | 20,67 | 20,91 | 603 | 13.428.121 |
| 28/7/2025 | 20,63 | 20,70 | -0,48% | 20,63 | 21,05 | 20,82 | 20,70 | 20,84 | 819 | 15.269.773 |
| 25/7/2025 | 21,09 | 20,80 | -0,95% | 20,80 | 21,21 | 21,02 | 20,80 | 21,09 | 498 | 12.962.435 |
| 24/7/2025 | 21,75 | 21,00 | -3,14% | 21,00 | 21,75 | 21,24 | 21,00 | 21,20 | 767 | 18.044.475 |
| 23/7/2025 | 22,01 | 21,68 | -1,99% | 21,49 | 22,09 | 21,70 | 21,68 | 21,85 | 1.195 | 28.927.518 |
| 22/7/2025 | 21,05 | 22,12 | +4,29% | 21,05 | 22,12 | 21,71 | 21,78 | 22,12 | 1.044 | 26.245.681 |
| 21/7/2025 | 20,40 | 21,21 | +4,74% | 20,29 | 21,61 | 21,21 | 21,21 | 21,40 | 1.452 | 31.139.269 |
| 18/7/2025 | 20,58 | 20,25 | -1,46% | 20,10 | 20,58 | 20,30 | 20,25 | 20,45 | 864 | 17.666.988 |
| 17/7/2025 | 21,00 | 20,55 | 0,00% | 20,52 | 21,04 | 20,64 | 20,55 | 20,81 | 650 | 16.754.515 |
| 16/7/2025 | 20,75 | 20,55 | -1,58% | 20,48 | 21,09 | 20,66 | 20,55 | 20,80 | 645 | 14.084.336 |
| 15/7/2025 | 20,88 | 20,88 | -0,14% | 20,71 | 21,19 | 20,91 | 20,88 | 20,99 | 870 | 18.040.614 |
| 14/7/2025 | 22,21 | 20,91 | -4,30% | 20,60 | 22,21 | 21,02 | 20,91 | 21,00 | 1.790 | 46.288.646 |
| 11/7/2025 | 22,77 | 21,85 | -4,33% | 21,85 | 22,88 | 22,16 | 21,85 | 22,11 | 1.478 | 40.255.972 |
| 10/7/2025 | 21,60 | 22,84 | +1,96% | 21,60 | 23,14 | 22,70 | 22,84 | 22,93 | 2.062 | 151.337.998 |
| 9/7/2025 | 21,97 | 22,40 | +1,63% | 21,49 | 23,12 | 22,17 | 22,40 | 22,42 | 1.833 | 79.686.471 |
| 8/7/2025 | 21,50 | 22,04 | +1,75% | 21,30 | 22,16 | 21,72 | 21,87 | 22,04 | 1.818 | 49.615.516 |
| 7/7/2025 | 19,65 | 21,66 | +10,23% | 19,60 | 21,66 | 20,66 | 21,66 | 21,69 | 2.606 | 69.042.798 |
| 4/7/2025 | 19,17 | 19,65 | +1,81% | 18,86 | 19,65 | 19,19 | 19,60 | 19,65 | 1.042 | 27.523.233 |
| 3/7/2025 | 19,79 | 19,30 | -2,57% | 19,21 | 19,79 | 19,32 | 19,28 | 19,30 | 1.396 | 51.605.828 |
| 2/7/2025 | 19,88 | 19,81 | 0,00% | 19,63 | 20,01 | 19,76 | 19,77 | 19,81 | 807 | 17.239.704 |
| 1/7/2025 | 20,05 | 19,81 | -1,25% | 19,63 | 20,15 | 19,80 | 19,81 | 20,02 | 996 | 27.319.514 |
| 30/6/2025 | 19,90 | 20,06 | +2,56% | 19,50 | 20,34 | 20,02 | 20,06 | 20,30 | 1.186 | 22.753.049 |
| 27/6/2025 | 20,00 | 19,56 | -3,36% | 19,49 | 20,14 | 19,65 | 19,56 | 19,57 | 1.769 | 35.885.393 |
| 26/6/2025 | 19,91 | 20,24 | +0,30% | 19,82 | 20,24 | 20,08 | 20,12 | 20,24 | 949 | 17.727.297 |
| 25/6/2025 | 20,80 | 20,18 | -2,98% | 19,98 | 20,83 | 20,18 | 20,09 | 20,18 | 1.567 | 28.083.950 |
| 24/6/2025 | 22,00 | 20,80 | -3,75% | 20,80 | 22,00 | 21,20 | 20,80 | 20,91 | 1.617 | 26.056.156 |
| 23/6/2025 | 20,40 | 21,61 | +6,04% | 20,03 | 21,92 | 21,42 | 21,61 | 21,69 | 2.275 | 53.132.353 |
| 20/6/2025 | 20,83 | 20,38 | -2,16% | 19,84 | 20,83 | 20,25 | 20,38 | 20,46 | 1.438 | 36.336.027 |
| 18/6/2025 | 20,38 | 20,83 | +1,61% | 20,07 | 21,55 | 20,82 | 20,83 | 20,93 | 1.624 | 35.032.291 |
| 17/6/2025 | 20,50 | 20,50 | +0,69% | 19,63 | 20,62 | 20,00 | 20,44 | 20,50 | 3.013 | 46.642.967 |
| 16/6/2025 | 21,39 | 20,36 | -2,16% | 20,20 | 21,49 | 20,87 | 20,36 | 20,51 | 1.666 | 30.526.116 |
| 13/6/2025 | 20,69 | 20,81 | +1,12% | 20,10 | 21,00 | 20,54 | 20,81 | 21,00 | 1.087 | 21.292.061 |
| 12/6/2025 | 21,33 | 20,58 | -3,52% | 20,33 | 21,33 | 20,64 | 20,58 | 20,79 | 1.827 | 30.449.092 |
| 11/6/2025 | 21,59 | 21,33 | -1,48% | 21,23 | 21,60 | 21,38 | 21,33 | 21,48 | 764 | 20.391.279 |
| 10/6/2025 | 21,00 | 21,65 | +4,09% | 21,00 | 21,65 | 21,36 | 21,45 | 21,65 | 2.211 | 27.003.343 |
| 9/6/2025 | 20,73 | 20,80 | +1,46% | 20,37 | 21,06 | 20,79 | 20,80 | 21,04 | 1.186 | 24.233.107 |
| 6/6/2025 | 20,50 | 20,50 | +0,44% | 20,39 | 20,82 | 20,57 | 20,50 | 20,51 | 674 | 12.916.331 |
| 5/6/2025 | 20,53 | 20,41 | +0,49% | 20,28 | 20,63 | 20,43 | 20,41 | 20,62 | 1.018 | 18.488.544 |
| 4/6/2025 | 20,50 | 20,31 | -1,60% | 20,31 | 20,77 | 20,46 | 20,31 | 20,45 | 895 | 18.428.584 |
| 3/6/2025 | 20,45 | 20,64 | +1,13% | 20,45 | 20,84 | 20,63 | 20,51 | 20,64 | 1.079 | 17.987.983 |
| 2/6/2025 | 20,28 | 20,41 | +0,34% | 20,10 | 20,66 | 20,45 | 20,41 | 20,53 | 1.019 | 23.644.420 |
| 30/5/2025 | 20,56 | 20,34 | -0,39% | 20,25 | 20,68 | 20,37 | 20,30 | 20,34 | 835 | 13.677.995 |
| 29/5/2025 | 20,26 | 20,42 | +1,09% | 20,09 | 20,73 | 20,40 | 20,42 | 20,55 | 1.860 | 20.362.747 |
| 28/5/2025 | 20,50 | 20,20 | -1,94% | 20,17 | 20,90 | 20,37 | 20,20 | 20,29 | 1.148 | 19.252.027 |
| 27/5/2025 | 21,31 | 20,60 | -2,88% | 20,52 | 21,67 | 20,86 | 20,60 | 20,72 | 1.674 | 28.817.871 |
| 26/5/2025 | 21,57 | 21,21 | +0,81% | 20,96 | 21,57 | 21,16 | 21,21 | 21,38 | 956 | 18.055.869 |
| 23/5/2025 | 21,42 | 21,04 | -3,04% | 20,79 | 21,56 | 21,11 | 21,04 | 21,32 | 1.293 | 29.706.121 |
| 22/5/2025 | 21,00 | 21,70 | +2,07% | 21,00 | 21,70 | 21,43 | 21,50 | 21,70 | 1.661 | 37.323.549 |
| 21/5/2025 | 21,00 | 21,26 | +1,67% | 20,98 | 21,71 | 21,32 | 21,16 | 21,26 | 1.433 | 34.968.815 |
| 20/5/2025 | 20,50 | 20,91 | +1,75% | 20,50 | 21,53 | 21,12 | 20,91 | 21,01 | 2.049 | 69.360.531 |
| 19/5/2025 | 20,34 | 20,55 | -1,58% | 20,00 | 20,81 | 20,37 | 20,54 | 20,55 | 2.116 | 37.185.819 |
| 16/5/2025 | 19,41 | 20,88 | +0,87% | 19,30 | 20,99 | 20,01 | 20,88 | 21,00 | 2.266 | 118.321.838 |
| 15/5/2025 | 19,72 | 20,70 | +5,61% | 19,70 | 21,14 | 20,75 | 20,70 | 20,73 | 1.490 | 61.491.114 |
| 14/5/2025 | 20,40 | 19,60 | -4,30% | 19,59 | 21,05 | 19,99 | 19,60 | 19,74 | 1.132 | 32.391.557 |
| 13/5/2025 | 19,72 | 20,48 | +3,33% | 19,69 | 20,48 | 20,13 | 20,16 | 20,48 | 1.758 | 28.690.787 |
| 12/5/2025 | 19,47 | 19,82 | +2,64% | 19,00 | 19,95 | 19,52 | 19,77 | 19,82 | 1.022 | 27.531.261 |
| 9/5/2025 | 20,21 | 19,31 | -5,99% | 19,20 | 20,87 | 19,54 | 19,20 | 19,31 | 1.287 | 38.656.153 |
| 8/5/2025 | 20,27 | 20,54 | +1,63% | 20,19 | 20,94 | 20,56 | 20,50 | 20,54 | 1.176 | 31.532.243 |
| 7/5/2025 | 20,34 | 20,21 | -0,98% | 19,93 | 20,55 | 20,15 | 20,17 | 20,21 | 1.171 | 25.108.698 |
| 6/5/2025 | 21,50 | 20,41 | -5,51% | 20,18 | 21,65 | 20,72 | 20,34 | 20,41 | 1.693 | 32.104.277 |
| 5/5/2025 | 22,76 | 21,60 | -4,26% | 21,15 | 22,76 | 21,57 | 21,48 | 21,60 | 1.759 | 26.643.683 |
| 2/5/2025 | 22,70 | 22,56 | -1,36% | 22,12 | 22,70 | 22,36 | 22,42 | 22,61 | 2.419 | 28.933.556 |
| 29/4/2025 | 22,80 | 22,87 | +0,09% | 22,71 | 23,05 | 22,86 | 22,73 | 22,87 | 1.613 | 27.307.495 |
| 28/4/2025 | 22,90 | 22,85 | -1,00% | 22,13 | 23,30 | 22,88 | 22,65 | 22,85 | 2.029 | 46.379.107 |
| 25/4/2025 | 21,97 | 23,08 | +4,39% | 21,97 | 23,08 | 22,79 | 22,85 | 23,08 | 1.420 | 39.774.070 |
| 24/4/2025 | 21,72 | 22,11 | +2,84% | 21,50 | 22,25 | 21,94 | 21,86 | 22,11 | 744 | 25.348.549 |
| 23/4/2025 | 21,79 | 21,50 | -0,92% | 21,50 | 22,19 | 21,91 | 21,50 | 21,63 | 1.012 | 29.807.997 |
| 22/4/2025 | 21,41 | 21,70 | +1,93% | 21,16 | 21,96 | 21,66 | 21,70 | 21,78 | 1.221 | 35.413.465 |
| 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 |