3,090€
0,65%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,07 | 3,08 | 3,02 | 3,08 | 0,33% | - |
| 18.04.2024 | 3,06 | 3,09 | 2,96 | 3,07 | 0,33% | - |
| 17.04.2024 | 3,20 | 3,22 | 3,05 | 3,06 | -4,38% | - |
| 16.04.2024 | 3,28 | 3,32 | 3,15 | 3,20 | -2,44% | - |
| 15.04.2024 | 3,01 | 3,31 | 3,00 | 3,28 | 8,97% | 350,00 |
| 12.04.2024 | 3,11 | 3,13 | 2,95 | 3,01 | -3,22% | - |
| 11.04.2024 | 3,12 | 3,13 | 3,01 | 3,11 | -0,32% | - |
| 10.04.2024 | 3,18 | 3,21 | 3,08 | 3,12 | -1,89% | - |
| 09.04.2024 | 3,09 | 3,24 | 3,06 | 3,18 | 2,91% | - |
| 08.04.2024 | 2,99 | 3,11 | 2,96 | 3,09 | 3,34% | - |
| 05.04.2024 | 2,94 | 3,01 | 2,94 | 2,99 | 1,70% | - |
| 04.04.2024 | 2,94 | 2,99 | 2,91 | 2,94 | 0,00% | - |
| 03.04.2024 | 2,92 | 2,96 | 2,84 | 2,94 | 0,68% | - |
| 02.04.2024 | 3,02 | 3,02 | 2,90 | 2,92 | -3,31% | - |
| 28.03.2024 | 2,92 | 3,05 | 2,92 | 3,02 | 3,42% | - |
| 27.03.2024 | 2,96 | 2,98 | 2,91 | 2,92 | -1,35% | - |
| 26.03.2024 | 3,01 | 3,03 | 2,95 | 2,96 | -1,66% | - |
| 25.03.2024 | 3,03 | 3,10 | 3,01 | 3,01 | -0,66% | - |
| 22.03.2024 | 3,07 | 3,11 | 2,99 | 3,03 | -1,30% | - |
| 21.03.2024 | 3,09 | 3,14 | 3,06 | 3,07 | -0,65% | - |
| 20.03.2024 | 3,06 | 3,12 | 3,04 | 3,09 | 0,98% | - |
| 19.03.2024 | 3,01 | 3,11 | 2,97 | 3,06 | 1,66% | - |
| 18.03.2024 | 3,03 | 3,07 | 2,97 | 3,01 | -0,66% | - |
| 15.03.2024 | 3,15 | 3,17 | 3,03 | 3,03 | -3,81% | - |
| 14.03.2024 | 3,10 | 3,17 | 3,09 | 3,15 | 1,61% | - |
| 13.03.2024 | 3,11 | 3,16 | 3,05 | 3,10 | -0,32% | - |
| 12.03.2024 | 3,05 | 3,14 | 2,98 | 3,11 | 1,97% | - |
| 11.03.2024 | 3,04 | 3,10 | 2,98 | 3,05 | 0,33% | - |
| 08.03.2024 | 3,04 | 3,09 | 2,99 | 3,04 | 0,00% | - |
| 07.03.2024 | 2,99 | 3,05 | 2,95 | 3,04 | 1,67% | - |
| 06.03.2024 | 2,97 | 3,04 | 2,96 | 2,99 | 0,67% | - |
| 05.03.2024 | 2,87 | 3,02 | 2,85 | 2,97 | 3,48% | - |
| 04.03.2024 | 2,79 | 2,89 | 2,77 | 2,87 | 2,87% | - |
| 01.03.2024 | 2,84 | 2,85 | 2,75 | 2,79 | -1,76% | - |
| 29.02.2024 | 2,82 | 2,87 | 2,75 | 2,84 | 0,71% | - |
| 28.02.2024 | 2,83 | 2,97 | 2,82 | 2,82 | -0,35% | - |
| 27.02.2024 | 2,59 | 2,91 | 2,57 | 2,83 | 9,27% | - |
| 26.02.2024 | 2,49 | 2,63 | 2,48 | 2,59 | 4,02% | - |
| 23.02.2024 | 2,57 | 2,57 | 2,47 | 2,49 | -3,11% | - |
| 22.02.2024 | 2,61 | 2,63 | 2,57 | 2,57 | -1,53% | - |
| 21.02.2024 | 2,59 | 2,63 | 2,53 | 2,61 | 0,77% | - |
| 20.02.2024 | 2,65 | 2,66 | 2,47 | 2,59 | -2,26% | - |
| 19.02.2024 | 2,65 | 2,66 | 2,65 | 2,65 | 0,00% | - |
| 16.02.2024 | 2,65 | 2,68 | 2,61 | 2,65 | 0,00% | - |
| 15.02.2024 | 2,63 | 2,75 | 2,63 | 2,65 | 0,76% | - |
| 14.02.2024 | 2,61 | 2,69 | 2,59 | 2,63 | 0,77% | - |
| 13.02.2024 | 2,65 | 2,66 | 2,55 | 2,61 | -1,51% | - |
| 12.02.2024 | 2,67 | 2,70 | 2,61 | 2,65 | -0,75% | - |
| 09.02.2024 | 2,67 | 2,71 | 2,63 | 2,67 | 0,00% | - |
| 08.02.2024 | 2,75 | 2,76 | 2,61 | 2,67 | -2,91% | - |
| 07.02.2024 | 2,75 | 2,78 | 2,73 | 2,75 | 0,00% | - |
| 06.02.2024 | 2,71 | 2,79 | 2,69 | 2,75 | 1,48% | - |
| 05.02.2024 | 2,67 | 2,73 | 2,63 | 2,71 | 1,50% | - |
| 02.02.2024 | 2,70 | 2,71 | 2,59 | 2,67 | -1,11% | - |
| 01.02.2024 | 2,59 | 2,71 | 2,53 | 2,70 | 4,25% | - |
| 31.01.2024 | 2,56 | 2,66 | 2,55 | 2,59 | 1,17% | - |
| 30.01.2024 | 2,67 | 2,68 | 2,53 | 2,56 | -4,12% | - |
| 29.01.2024 | 2,73 | 2,79 | 2,63 | 2,67 | -2,20% | - |
| 26.01.2024 | 2,71 | 2,77 | 2,67 | 2,73 | 0,74% | 1.250,00 |
| 25.01.2024 | 2,63 | 2,73 | 2,61 | 2,71 | 3,04% | - |
| 24.01.2024 | 2,69 | 2,74 | 2,61 | 2,63 | -2,23% | - |
| 23.01.2024 | 2,49 | 2,69 | 2,49 | 2,69 | 8,03% | - |
| 22.01.2024 | 2,43 | 2,57 | 2,42 | 2,49 | 2,47% | - |
| 19.01.2024 | 2,29 | 2,44 | 2,29 | 2,43 | 6,11% | - |
| 18.01.2024 | 2,33 | 2,36 | 2,26 | 2,29 | -1,72% | - |
| 17.01.2024 | 2,40 | 2,41 | 2,33 | 2,33 | -2,92% | - |
| 16.01.2024 | 2,46 | 2,50 | 2,39 | 2,40 | -2,44% | - |
| 15.01.2024 | 2,43 | 2,46 | 2,41 | 2,46 | 1,23% | - |
| 12.01.2024 | 2,33 | 2,43 | 2,32 | 2,43 | 4,29% | - |
| 11.01.2024 | 2,36 | 2,36 | 2,30 | 2,33 | -1,27% | - |
| 10.01.2024 | 2,34 | 2,40 | 2,31 | 2,36 | 0,85% | - |
| 09.01.2024 | 2,36 | 2,39 | 2,32 | 2,34 | -0,85% | - |
| 08.01.2024 | 2,36 | 2,37 | 2,34 | 2,36 | 0,00% | - |
| 05.01.2024 | 2,33 | 2,40 | 2,30 | 2,36 | 1,29% | - |
| 04.01.2024 | 2,34 | 2,34 | 2,25 | 2,33 | -0,43% | - |
| 03.01.2024 | 2,41 | 2,43 | 2,33 | 2,34 | -2,90% | - |
| 02.01.2024 | 2,56 | 2,56 | 2,41 | 2,41 | -5,86% | 160,00 |
| 29.12.2023 | 2,55 | 2,56 | 2,55 | 2,56 | 0,39% | - |
| 28.12.2023 | 2,57 | 2,59 | 2,54 | 2,55 | -0,78% | - |
| 27.12.2023 | 2,57 | 2,59 | 2,53 | 2,57 | 0,00% | - |
| 22.12.2023 | 2,57 | 2,60 | 2,49 | 2,57 | 0,00% | - |
| 21.12.2023 | 2,61 | 2,65 | 2,57 | 2,57 | -1,53% | - |
| 20.12.2023 | 2,61 | 2,67 | 2,59 | 2,61 | 0,00% | - |
| 19.12.2023 | 2,57 | 2,63 | 2,54 | 2,61 | 1,56% | - |
| 18.12.2023 | 2,49 | 2,58 | 2,48 | 2,57 | 3,21% | - |
| 15.12.2023 | 2,53 | 2,57 | 2,48 | 2,49 | -1,58% | 200,00 |
| 14.12.2023 | 2,56 | 2,59 | 2,52 | 2,53 | -1,17% | - |
| 13.12.2023 | 2,53 | 2,58 | 2,51 | 2,56 | 1,19% | - |
| 12.12.2023 | 2,57 | 2,60 | 2,50 | 2,53 | -1,56% | - |
| 11.12.2023 | 2,59 | 2,61 | 2,57 | 2,57 | -0,77% | 300,00 |
| 08.12.2023 | 2,57 | 2,61 | 2,53 | 2,59 | 0,78% | - |
| 07.12.2023 | 2,59 | 2,63 | 2,57 | 2,57 | -0,77% | - |
| 06.12.2023 | 2,69 | 2,74 | 2,55 | 2,59 | -3,72% | 1.150,00 |
| 05.12.2023 | 2,79 | 2,83 | 2,63 | 2,69 | -3,58% | - |
| 04.12.2023 | 2,81 | 2,84 | 2,75 | 2,79 | -0,71% | - |
| 01.12.2023 | 2,69 | 2,81 | 2,66 | 2,81 | 4,46% | - |
| 30.11.2023 | 2,75 | 2,82 | 2,65 | 2,69 | -2,18% | - |
| 29.11.2023 | 2,75 | 2,81 | 2,71 | 2,75 | 0,00% | - |
| 28.11.2023 | 2,66 | 2,77 | 2,63 | 2,75 | 3,38% | - |
| 27.11.2023 | 2,59 | 2,70 | 2,58 | 2,66 | 2,70% | 320,00 |