Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRFS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.56 | -0.14 | -3.78% | 3.70 | 3.71 | 3.54 | 3,236,948 |
| 09 May 2024 | 3.70 | -0.02 | -0.54% | 3.61 | 3.72 | 3.57 | 3,057,554 |
| 08 May 2024 | 3.72 | 0.36 | 10.71% | 3.59 | 3.80 | 3.55 | 12,907,374 |
| 07 May 2024 | 3.36 | 0.15 | 4.67% | 3.27 | 3.38 | 3.26 | 5,305,305 |
| 06 May 2024 | 3.21 | -0.12 | -3.60% | 3.23 | 3.31 | 3.15 | 7,061,560 |
| 03 May 2024 | 3.33 | 0.03 | 0.91% | 3.32 | 3.42 | 3.31 | 6,201,115 |
| 02 May 2024 | 3.30 | -0.03 | -0.90% | 3.36 | 3.39 | 3.30 | 3,681,427 |
| 01 May 2024 | 3.33 | 0.04 | 1.22% | 3.30 | 3.395 | 3.245 | 1,535,419 |
| 30 Abr 2024 | 3.29 | -0.11 | -3.24% | 3.35 | 3.38 | 3.273 | 1,949,951 |
| 29 Abr 2024 | 3.40 | -0.05 | -1.45% | 3.45 | 3.46 | 3.38 | 2,432,616 |
| 26 Abr 2024 | 3.45 | 0.08 | 2.37% | 3.43 | 3.50 | 3.425 | 2,050,772 |
| 25 Abr 2024 | 3.37 | -0.02 | -0.59% | 3.35 | 3.41 | 3.31 | 2,282,835 |
| 24 Abr 2024 | 3.39 | -0.04 | -1.17% | 3.39 | 3.4275 | 3.35 | 3,596,940 |
| 23 Abr 2024 | 3.43 | 0.09 | 2.69% | 3.28 | 3.47 | 3.275 | 4,318,652 |
| 22 Abr 2024 | 3.34 | 0.06 | 1.83% | 3.27 | 3.36 | 3.21 | 5,257,485 |
| 19 Abr 2024 | 3.28 | 0.01 | 0.31% | 3.26 | 3.345 | 3.25 | 2,517,524 |
| 18 Abr 2024 | 3.27 | 0.01 | 0.31% | 3.24 | 3.275 | 3.15 | 3,107,018 |
| 17 Abr 2024 | 3.26 | -0.14 | -4.12% | 3.41 | 3.41 | 3.242 | 3,326,071 |
| 16 Abr 2024 | 3.40 | -0.07 | -2.02% | 3.39 | 3.445 | 3.34 | 3,816,558 |
| 15 Abr 2024 | 3.47 | 0.28 | 8.78% | 3.35 | 3.52 | 3.31 | 5,646,345 |
| 12 Abr 2024 | 3.19 | -0.14 | -4.20% | 3.26 | 3.28 | 3.135 | 3,741,707 |
| 11 Abr 2024 | 3.33 | -0.02 | -0.60% | 3.33 | 3.36 | 3.22 | 3,139,130 |
| 10 Abr 2024 | 3.35 | -0.11 | -3.18% | 3.355 | 3.39 | 3.311 | 3,066,886 |
| 09 Abr 2024 | 3.46 | 0.10 | 2.98% | 3.39 | 3.52 | 3.39 | 3,841,538 |
| 08 Abr 2024 | 3.36 | 0.13 | 4.02% | 3.25 | 3.38 | 3.245 | 8,150,263 |
| 05 Abr 2024 | 3.23 | 0.05 | 1.57% | 3.19 | 3.26 | 3.19 | 7,719,806 |
| 04 Abr 2024 | 3.18 | -0.01 | -0.31% | 3.21 | 3.26 | 3.155 | 7,286,482 |
| 03 Abr 2024 | 3.19 | 0.04 | 1.27% | 3.12 | 3.2089 | 3.065 | 2,960,961 |
| 02 Abr 2024 | 3.15 | 0.00 | 0.00% | 3.1413 | 3.18 | 3.12 | 2,260,972 |
| 01 Abr 2024 | 3.15 | -0.11 | -3.37% | 3.25 | 3.25 | 3.145 | 1,508,923 |
| 28 Mar 2024 | 3.26 | 0.09 | 2.84% | 3.20 | 3.30 | 3.20 | 2,679,845 |
| 27 Mar 2024 | 3.17 | -0.03 | -0.94% | 3.18 | 3.205 | 3.16 | 1,442,637 |
| 26 Mar 2024 | 3.20 | -0.09 | -2.74% | 3.26 | 3.26 | 3.19 | 1,723,922 |
| 25 Mar 2024 | 3.29 | 0.01 | 0.30% | 3.28 | 3.3581 | 3.28 | 2,419,111 |
| 22 Mar 2024 | 3.28 | -0.09 | -2.67% | 3.26 | 3.29 | 3.23 | 2,342,200 |
| 21 Mar 2024 | 3.37 | -0.01 | -0.30% | 3.39 | 3.4071 | 3.32 | 2,168,313 |
| 20 Mar 2024 | 3.38 | 0.05 | 1.50% | 3.35 | 3.395 | 3.305 | 3,913,827 |
| 19 Mar 2024 | 3.33 | 0.07 | 2.15% | 3.24 | 3.38 | 3.24 | 3,572,553 |
| 18 Mar 2024 | 3.26 | -0.05 | -1.51% | 3.29 | 3.296 | 3.22 | 3,065,907 |
| 15 Mar 2024 | 3.31 | -0.11 | -3.22% | 3.40 | 3.40 | 3.295 | 4,777,940 |
| 14 Mar 2024 | 3.42 | 0.02 | 0.59% | 3.40 | 3.435 | 3.3701 | 4,062,159 |
| 13 Mar 2024 | 3.40 | 0.00 | 0.00% | 3.41 | 3.4494 | 3.37 | 4,030,354 |
| 12 Mar 2024 | 3.40 | 0.06 | 1.80% | 3.31 | 3.43 | 3.255 | 8,856,955 |
| 11 Mar 2024 | 3.34 | 0.02 | 0.60% | 3.33 | 3.3875 | 3.30 | 2,706,013 |
| 08 Mar 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.3508 | 3.272 | 2,730,035 |
| 07 Mar 2024 | 3.32 | 0.07 | 2.15% | 3.25 | 3.34 | 3.21 | 2,828,483 |
| 06 Mar 2024 | 3.25 | 0.04 | 1.25% | 3.25 | 3.30 | 3.225 | 2,857,444 |
| 05 Mar 2024 | 3.21 | 0.11 | 3.55% | 3.19 | 3.29 | 3.19 | 3,447,226 |
| 04 Mar 2024 | 3.10 | 0.09 | 2.99% | 3.05 | 3.135 | 3.02 | 6,235,025 |
| 01 Mar 2024 | 3.01 | -0.05 | -1.63% | 3.03 | 3.04 | 2.96 | 3,215,776 |
| 29 Feb 2024 | 3.06 | 0.01 | 0.33% | 3.02 | 3.11 | 3.00 | 4,061,325 |
| 28 Feb 2024 | 3.05 | -0.04 | -1.29% | 3.16 | 3.195 | 3.05 | 5,731,722 |
| 27 Feb 2024 | 3.09 | 0.29 | 10.36% | 2.98 | 3.16 | 2.9601 | 9,572,321 |
| 26 Feb 2024 | 2.80 | 0.11 | 4.09% | 2.80 | 2.845 | 2.78 | 5,629,836 |
| 23 Feb 2024 | 2.69 | -0.08 | -2.89% | 2.71 | 2.73 | 2.67 | 2,493,036 |
| 22 Feb 2024 | 2.77 | -0.04 | -1.42% | 2.80 | 2.835 | 2.77 | 1,530,462 |
| 21 Feb 2024 | 2.81 | 0.01 | 0.36% | 2.81 | 2.835 | 2.73 | 3,253,916 |
| 20 Feb 2024 | 2.80 | -0.06 | -2.10% | 2.81 | 2.85 | 2.78 | 2,545,318 |
| 16 Feb 2024 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 2.80 | 2,104,583 |
| 15 Feb 2024 | 2.87 | 0.05 | 1.77% | 2.88 | 2.9515 | 2.84 | 1,412,676 |
| 14 Feb 2024 | 2.82 | 0.04 | 1.44% | 2.80 | 2.89 | 2.79 | 1,589,797 |
| 13 Feb 2024 | 2.78 | -0.05 | -1.77% | 2.795 | 2.81 | 2.72 | 1,018,186 |
| 12 Feb 2024 | 2.83 | -0.05 | -1.74% | 2.89 | 2.90 | 2.80 | 2,349,975 |
