Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRFS3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 18.38 | -0.01 | -0.05% | 18.41 | 18.69 | 18.12 | 8,397 |
| 06 Jun 2024 | 18.39 | 0.24 | 1.32% | 18.23 | 18.60 | 18.07 | 8,497 |
| 05 Jun 2024 | 18.15 | 0.01 | 0.06% | 18.04 | 18.38 | 18.04 | 6,732 |
| 04 Jun 2024 | 18.14 | -0.56 | -2.99% | 18.71 | 18.74 | 17.98 | 10,074 |
| 03 Jun 2024 | 18.70 | 0.12 | 0.65% | 18.49 | 18.82 | 18.44 | 8,270 |
| 31 May 2024 | 18.58 | -0.42 | -2.21% | 19.04 | 19.25 | 18.58 | 11,597 |
| 29 May 2024 | 19.00 | -0.11 | -0.58% | 19.15 | 19.37 | 18.87 | 8,999 |
| 28 May 2024 | 19.11 | -0.11 | -0.57% | 19.32 | 19.68 | 19.11 | 8,036 |
| 27 May 2024 | 19.22 | -0.08 | -0.41% | 19.02 | 19.44 | 19.01 | 6,852 |
| 24 May 2024 | 19.30 | 0.08 | 0.42% | 19.20 | 19.42 | 18.80 | 7,314 |
| 23 May 2024 | 19.22 | 0.04 | 0.21% | 19.21 | 19.30 | 18.72 | 6,367 |
| 22 May 2024 | 19.18 | -0.47 | -2.39% | 19.63 | 19.76 | 19.01 | 9,488 |
| 21 May 2024 | 19.65 | -0.05 | -0.25% | 19.78 | 19.80 | 19.24 | 11,105 |
| 20 May 2024 | 19.70 | 0.50 | 2.60% | 19.36 | 19.83 | 19.36 | 12,836 |
| 17 May 2024 | 19.20 | 0.11 | 0.58% | 19.20 | 19.56 | 19.08 | 12,179 |
| 16 May 2024 | 19.09 | 0.64 | 3.47% | 18.62 | 19.19 | 18.62 | 15,223 |
| 15 May 2024 | 18.45 | 0.10 | 0.54% | 18.26 | 18.67 | 18.17 | 12,858 |
| 14 May 2024 | 18.35 | 0.22 | 1.21% | 17.91 | 18.62 | 17.89 | 12,014 |
| 13 May 2024 | 18.13 | -0.15 | -0.82% | 18.00 | 18.30 | 17.50 | 11,457 |
| 10 May 2024 | 18.28 | -0.61 | -3.23% | 18.91 | 19.05 | 18.12 | 14,283 |
| 09 May 2024 | 18.89 | 0.46 | 2.50% | 18.50 | 19.00 | 18.24 | 19,401 |
| 08 May 2024 | 18.43 | 1.84 | 11.09% | 17.88 | 19.19 | 17.88 | 55,478 |
| 07 May 2024 | 16.59 | 0.49 | 3.04% | 16.10 | 17.00 | 16.05 | 17,891 |
| 06 May 2024 | 16.10 | -0.65 | -3.88% | 16.80 | 17.04 | 15.82 | 29,170 |
| 03 May 2024 | 16.75 | 0.05 | 0.30% | 16.85 | 17.16 | 16.58 | 13,704 |
| 02 May 2024 | 16.70 | -0.16 | -0.95% | 17.06 | 17.22 | 16.70 | 11,965 |
| 30 Abr 2024 | 16.86 | -0.37 | -2.15% | 17.20 | 17.28 | 16.85 | 8,180 |
| 29 Abr 2024 | 17.23 | -0.11 | -0.63% | 17.49 | 17.90 | 17.14 | 7,972 |
| 26 Abr 2024 | 17.34 | 0.24 | 1.40% | 17.26 | 17.77 | 17.26 | 8,876 |
| 25 Abr 2024 | 17.10 | -0.19 | -1.10% | 17.15 | 17.45 | 16.98 | 7,430 |
| 24 Abr 2024 | 17.29 | -0.25 | -1.43% | 17.59 | 17.88 | 17.13 | 15,025 |
| 23 Abr 2024 | 17.54 | 0.46 | 2.69% | 16.93 | 17.69 | 16.83 | 14,965 |
| 22 Abr 2024 | 17.08 | 0.00 | 0.00% | 17.01 | 17.25 | 16.64 | 10,581 |
| 19 Abr 2024 | 17.08 | 0.11 | 0.65% | 16.87 | 17.34 | 16.80 | 9,147 |
| 18 Abr 2024 | 16.97 | -0.18 | -1.05% | 16.96 | 17.11 | 16.54 | 11,047 |
| 17 Abr 2024 | 17.15 | -0.56 | -3.16% | 17.78 | 17.93 | 16.94 | 13,643 |
| 16 Abr 2024 | 17.71 | -0.18 | -1.01% | 17.80 | 18.00 | 17.22 | 14,483 |
| 15 Abr 2024 | 17.89 | 1.59 | 9.75% | 16.50 | 18.09 | 16.45 | 35,293 |
| 12 Abr 2024 | 16.30 | -0.57 | -3.38% | 16.98 | 16.98 | 16.00 | 12,006 |
| 11 Abr 2024 | 16.87 | -0.09 | -0.53% | 16.95 | 17.00 | 16.26 | 11,194 |
| 10 Abr 2024 | 16.96 | -0.29 | -1.68% | 17.25 | 17.25 | 16.71 | 10,946 |
| 09 Abr 2024 | 17.25 | 0.35 | 2.07% | 16.92 | 17.51 | 16.90 | 15,251 |
| 08 Abr 2024 | 16.90 | 0.75 | 4.64% | 16.17 | 16.92 | 16.16 | 14,403 |
| 05 Abr 2024 | 16.15 | 0.19 | 1.19% | 16.00 | 16.39 | 15.88 | 11,959 |
| 04 Abr 2024 | 15.96 | -0.06 | -0.37% | 16.02 | 16.32 | 15.91 | 11,635 |
| 03 Abr 2024 | 16.02 | 0.00 | 0.00% | 15.96 | 16.08 | 15.54 | 10,337 |
| 02 Abr 2024 | 16.02 | 0.06 | 0.38% | 16.02 | 16.19 | 15.75 | 9,575 |
| 01 Abr 2024 | 15.96 | -0.29 | -1.78% | 16.32 | 16.61 | 15.96 | 9,042 |
| 28 Mar 2024 | 16.25 | 0.44 | 2.78% | 15.78 | 16.52 | 15.76 | 15,152 |
| 27 Mar 2024 | 15.81 | -0.06 | -0.38% | 15.97 | 16.00 | 15.69 | 8,691 |
| 26 Mar 2024 | 15.87 | -0.38 | -2.34% | 16.25 | 16.31 | 15.86 | 9,800 |
| 25 Mar 2024 | 16.25 | -0.12 | -0.73% | 16.30 | 16.69 | 16.23 | 9,143 |
| 22 Mar 2024 | 16.37 | -0.34 | -2.03% | 16.67 | 16.76 | 16.14 | 10,517 |
| 21 Mar 2024 | 16.71 | -0.13 | -0.77% | 16.90 | 17.08 | 16.61 | 9,616 |
| 20 Mar 2024 | 16.84 | 0.12 | 0.72% | 16.78 | 17.08 | 16.65 | 12,866 |
| 19 Mar 2024 | 16.72 | 0.33 | 2.01% | 16.34 | 16.97 | 16.26 | 12,679 |
| 18 Mar 2024 | 16.39 | 0.02 | 0.12% | 16.54 | 16.90 | 16.21 | 13,433 |
| 15 Mar 2024 | 16.37 | -0.93 | -5.38% | 17.28 | 17.30 | 16.37 | 11,333 |
| 14 Mar 2024 | 17.30 | 0.37 | 2.19% | 16.99 | 17.30 | 16.92 | 9,866 |
| 13 Mar 2024 | 16.93 | 0.04 | 0.24% | 17.02 | 17.23 | 16.84 | 11,757 |
| 12 Mar 2024 | 16.89 | 0.23 | 1.38% | 16.58 | 17.11 | 16.30 | 15,869 |
| 11 Mar 2024 | 16.66 | -0.02 | -0.12% | 16.70 | 16.85 | 16.05 | 13,567 |
