Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRFS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 17.03 | 0.07 | 0.41% | 17.05 | 17.13 | 16.55 | 8,810,400 |
| 17 Abr 2024 | 16.96 | -0.81 | -4.56% | 17.79 | 17.92 | 16.93 | 12,181,500 |
| 16 Abr 2024 | 17.77 | -0.03 | -0.17% | 17.62 | 18.00 | 17.46 | 10,694,400 |
| 15 Abr 2024 | 17.80 | 1.60 | 9.88% | 16.89 | 18.10 | 16.88 | 24,298,300 |
| 12 Abr 2024 | 16.20 | -0.58 | -3.46% | 16.98 | 17.00 | 15.99 | 12,564,800 |
| 11 Abr 2024 | 16.78 | -0.02 | -0.12% | 16.88 | 16.97 | 16.25 | 7,628,100 |
| 10 Abr 2024 | 16.80 | -0.40 | -2.33% | 17.10 | 17.20 | 16.70 | 9,299,300 |
| 09 Abr 2024 | 17.20 | 0.41 | 2.44% | 16.94 | 17.51 | 16.87 | 7,907,800 |
| 08 Abr 2024 | 16.79 | 0.51 | 3.13% | 16.17 | 16.93 | 16.15 | 5,406,700 |
| 05 Abr 2024 | 16.28 | 0.20 | 1.24% | 15.97 | 16.38 | 15.87 | 7,635,700 |
| 04 Abr 2024 | 16.08 | 0.06 | 0.37% | 16.04 | 16.33 | 15.90 | 7,905,700 |
| 03 Abr 2024 | 16.02 | 0.06 | 0.38% | 15.94 | 16.10 | 15.53 | 5,746,000 |
| 02 Abr 2024 | 15.96 | -0.01 | -0.06% | 16.00 | 16.14 | 15.75 | 6,456,200 |
| 01 Abr 2024 | 15.97 | -0.34 | -2.08% | 16.37 | 16.47 | 15.93 | 5,681,400 |
| 28 Mar 2024 | 16.31 | 0.53 | 3.36% | 15.83 | 16.53 | 15.75 | 7,131,100 |
| 27 Mar 2024 | 15.78 | -0.14 | -0.88% | 15.90 | 16.00 | 15.70 | 7,243,600 |
| 26 Mar 2024 | 15.92 | -0.39 | -2.39% | 16.22 | 16.32 | 15.87 | 5,487,400 |
| 25 Mar 2024 | 16.31 | 0.01 | 0.06% | 16.31 | 16.69 | 16.24 | 4,347,600 |
| 22 Mar 2024 | 16.30 | -0.34 | -2.04% | 16.62 | 16.76 | 16.13 | 7,185,000 |
| 21 Mar 2024 | 16.64 | -0.26 | -1.54% | 16.87 | 17.09 | 16.60 | 5,235,400 |
| 20 Mar 2024 | 16.90 | 0.13 | 0.78% | 16.89 | 17.09 | 16.64 | 6,509,700 |
| 19 Mar 2024 | 16.77 | 0.36 | 2.19% | 16.46 | 16.98 | 16.26 | 10,248,300 |
| 18 Mar 2024 | 16.41 | -0.05 | -0.30% | 16.57 | 16.64 | 16.21 | 8,946,600 |
| 15 Mar 2024 | 16.46 | -0.84 | -4.86% | 17.23 | 17.29 | 16.22 | 31,265,600 |
| 14 Mar 2024 | 17.30 | 0.19 | 1.11% | 17.00 | 17.30 | 16.92 | 7,253,400 |
| 13 Mar 2024 | 17.11 | 0.11 | 0.65% | 16.95 | 17.24 | 16.91 | 6,867,900 |
| 12 Mar 2024 | 17.00 | 0.42 | 2.53% | 16.65 | 17.14 | 16.28 | 9,693,900 |
| 11 Mar 2024 | 16.58 | -0.12 | -0.72% | 16.69 | 16.87 | 16.44 | 5,780,300 |
| 08 Mar 2024 | 16.70 | 0.32 | 1.95% | 16.23 | 16.70 | 16.18 | 8,077,100 |
| 07 Mar 2024 | 16.38 | 0.24 | 1.49% | 16.14 | 16.45 | 15.83 | 7,622,400 |
| 06 Mar 2024 | 16.14 | 0.20 | 1.25% | 15.99 | 16.25 | 15.89 | 8,989,400 |
| 05 Mar 2024 | 15.94 | 0.64 | 4.18% | 15.32 | 16.19 | 15.32 | 12,240,500 |
| 04 Mar 2024 | 15.30 | 0.43 | 2.89% | 14.91 | 15.39 | 14.83 | 10,251,100 |
| 01 Mar 2024 | 14.87 | -0.23 | -1.52% | 15.11 | 15.15 | 14.60 | 8,196,500 |
| 29 Feb 2024 | 15.10 | -0.11 | -0.72% | 15.21 | 15.40 | 14.82 | 11,784,200 |
| 28 Feb 2024 | 15.21 | 0.06 | 0.40% | 15.29 | 15.85 | 15.07 | 17,851,400 |
| 27 Feb 2024 | 15.15 | 1.14 | 8.14% | 14.59 | 15.50 | 14.34 | 33,280,800 |
| 26 Feb 2024 | 14.01 | 0.51 | 3.78% | 13.51 | 14.27 | 13.50 | 14,325,100 |
| 23 Feb 2024 | 13.50 | -0.36 | -2.60% | 13.90 | 13.99 | 13.41 | 8,875,800 |
| 22 Feb 2024 | 13.86 | -0.07 | -0.50% | 13.93 | 14.10 | 13.83 | 6,218,900 |
| 21 Feb 2024 | 13.93 | 0.02 | 0.14% | 13.94 | 14.10 | 13.60 | 8,619,800 |
| 20 Feb 2024 | 13.91 | -0.24 | -1.70% | 14.09 | 14.16 | 13.85 | 5,578,100 |
| 19 Feb 2024 | 14.15 | -0.14 | -0.98% | 14.18 | 14.30 | 14.01 | 2,522,700 |
| 16 Feb 2024 | 14.29 | -0.04 | -0.28% | 14.46 | 14.50 | 13.99 | 4,702,500 |
| 15 Feb 2024 | 14.33 | 0.15 | 1.06% | 14.32 | 14.80 | 14.20 | 6,119,600 |
| 14 Feb 2024 | 14.18 | -0.30 | -2.07% | 14.21 | 14.49 | 14.02 | 4,382,500 |
| 09 Feb 2024 | 14.48 | -0.06 | -0.41% | 14.54 | 14.60 | 14.23 | 4,407,200 |
| 08 Feb 2024 | 14.54 | -0.27 | -1.82% | 14.80 | 14.81 | 14.16 | 5,756,900 |
| 07 Feb 2024 | 14.81 | -0.04 | -0.27% | 14.82 | 14.99 | 14.63 | 4,868,700 |
| 06 Feb 2024 | 14.85 | 0.36 | 2.48% | 14.47 | 14.99 | 14.38 | 5,162,600 |
| 05 Feb 2024 | 14.49 | 0.16 | 1.12% | 14.29 | 14.66 | 14.14 | 4,632,400 |
| 02 Feb 2024 | 14.33 | 0.00 | 0.00% | 14.37 | 14.42 | 13.93 | 6,263,500 |
| 01 Feb 2024 | 14.33 | 0.38 | 2.72% | 13.97 | 14.43 | 13.54 | 7,867,500 |
| 31 Ene 2024 | 13.95 | 0.20 | 1.45% | 13.79 | 14.34 | 13.76 | 10,045,800 |
| 30 Ene 2024 | 13.75 | -0.51 | -3.58% | 14.20 | 14.24 | 13.63 | 5,755,500 |
| 29 Ene 2024 | 14.26 | -0.35 | -2.40% | 14.61 | 14.62 | 14.11 | 4,050,400 |
| 26 Ene 2024 | 14.61 | 0.14 | 0.97% | 14.46 | 14.93 | 14.46 | 6,917,600 |
| 25 Ene 2024 | 14.47 | 0.32 | 2.26% | 14.17 | 14.63 | 14.06 | 4,709,900 |
| 24 Ene 2024 | 14.15 | -0.46 | -3.15% | 14.65 | 14.84 | 14.08 | 9,424,500 |
| 23 Ene 2024 | 14.61 | 0.97 | 7.11% | 13.71 | 14.61 | 13.56 | 13,523,900 |
| 22 Ene 2024 | 13.64 | 0.64 | 4.92% | 13.15 | 13.97 | 13.08 | 18,872,500 |
