Börse:
2,560€
-2,66%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
2,520€
Ask:
2,600€
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 2,62 | 2,73 | 2,55 | 2,57 | -2,28% | 250,00 |
| 27.06.2022 | 2,58 | 2,69 | 2,49 | 2,63 | 1,54% | - |
| 24.06.2022 | 2,51 | 2,59 | 2,45 | 2,59 | 3,19% | - |
| 23.06.2022 | 2,37 | 2,55 | 2,35 | 2,51 | 5,91% | - |
| 22.06.2022 | 2,21 | 2,39 | 2,17 | 2,37 | 5,33% | - |
| 21.06.2022 | 2,27 | 2,29 | 2,23 | 2,25 | -0,88% | 500,00 |
| 20.06.2022 | 2,24 | 2,27 | 2,24 | 2,27 | -1,73% | - |
| 17.06.2022 | 2,27 | 2,35 | 2,23 | 2,31 | 2,67% | 9.000,00 |
| 16.06.2022 | 2,45 | 2,50 | 2,25 | 2,25 | -8,16% | 2.000,00 |
| 15.06.2022 | 2,41 | 2,49 | 2,37 | 2,45 | 0,00% | - |
| 14.06.2022 | 2,58 | 2,61 | 2,41 | 2,45 | -3,92% | - |
| 13.06.2022 | 2,76 | 2,80 | 2,53 | 2,55 | -9,25% | - |
| 10.06.2022 | 2,80 | 2,83 | 2,75 | 2,81 | -0,71% | 1.000,00 |
| 09.06.2022 | 2,78 | 2,93 | 2,78 | 2,83 | 1,43% | - |
| 08.06.2022 | 2,86 | 2,91 | 2,79 | 2,79 | -2,11% | - |
| 07.06.2022 | 2,90 | 2,90 | 2,79 | 2,85 | -2,06% | - |
| 06.06.2022 | 2,94 | 3,00 | 2,91 | 2,91 | -0,68% | - |
| 03.06.2022 | 2,96 | 2,99 | 2,91 | 2,93 | -1,35% | - |
| 02.06.2022 | 2,98 | 3,01 | 2,91 | 2,97 | -0,67% | - |
| 01.06.2022 | 3,02 | 3,03 | 2,91 | 2,99 | 0,00% | 1.000,00 |
| 31.05.2022 | 2,98 | 3,12 | 2,79 | 2,99 | 0,34% | - |
| 30.05.2022 | 2,98 | 3,04 | 2,98 | 2,98 | 0,34% | 500,00 |
| 27.05.2022 | 2,80 | 3,01 | 2,80 | 2,97 | 4,95% | 6.400,00 |
| 26.05.2022 | 2,74 | 2,85 | 2,69 | 2,83 | 3,66% | - |
| 25.05.2022 | 2,78 | 2,82 | 2,69 | 2,73 | -0,73% | 2.080,00 |
| 24.05.2022 | 2,74 | 2,77 | 2,67 | 2,75 | -0,72% | 100,00 |
| 23.05.2022 | 2,62 | 2,77 | 2,59 | 2,77 | 5,32% | - |
| 20.05.2022 | 2,62 | 2,64 | 2,55 | 2,63 | 1,54% | 1.665,00 |
| 19.05.2022 | 2,60 | 2,63 | 2,55 | 2,59 | -1,15% | 500,00 |
| 18.05.2022 | 2,74 | 2,88 | 2,61 | 2,62 | -4,03% | - |
| 17.05.2022 | 2,64 | 2,77 | 2,58 | 2,73 | 3,02% | 7.445,00 |
| 16.05.2022 | 2,64 | 2,73 | 2,57 | 2,65 | 0,76% | 3.600,00 |
| 13.05.2022 | 2,37 | 2,69 | 2,35 | 2,63 | 11,91% | 4.500,00 |
| 12.05.2022 | 2,29 | 2,37 | 2,25 | 2,35 | 2,62% | - |
| 11.05.2022 | 2,33 | 2,37 | 2,29 | 2,29 | -1,72% | 4.500,00 |
| 10.05.2022 | 2,27 | 2,48 | 2,27 | 2,33 | 2,64% | 2.500,00 |
| 09.05.2022 | 2,25 | 2,30 | 2,19 | 2,27 | 0,00% | 1.400,00 |
| 06.05.2022 | 2,43 | 2,60 | 2,27 | 2,27 | -7,35% | 11.000,00 |
| 05.05.2022 | 2,54 | 2,57 | 2,18 | 2,45 | -6,84% | 44.826,00 |
| 04.05.2022 | 2,58 | 2,65 | 2,47 | 2,63 | 1,54% | 9.500,00 |
| 03.05.2022 | 2,51 | 2,59 | 2,49 | 2,59 | 2,37% | 1.350,00 |
| 02.05.2022 | 2,70 | 2,70 | 2,45 | 2,53 | -4,89% | 3.000,00 |
| 29.04.2022 | 2,72 | 2,87 | 2,66 | 2,66 | -2,56% | 22.150,00 |
| 28.04.2022 | 2,68 | 2,75 | 2,59 | 2,73 | 2,25% | - |
| 27.04.2022 | 2,58 | 2,70 | 2,58 | 2,67 | 3,89% | 3.828,00 |
| 26.04.2022 | 2,72 | 2,73 | 2,55 | 2,57 | -5,17% | 4.405,00 |
| 25.04.2022 | 2,80 | 2,86 | 2,63 | 2,71 | -4,24% | 7.865,00 |
| 22.04.2022 | 2,94 | 2,97 | 2,81 | 2,83 | -4,07% | 2.880,00 |
| 21.04.2022 | 3,00 | 3,03 | 2,89 | 2,95 | -1,34% | 3.991,00 |
| 20.04.2022 | 3,02 | 3,09 | 2,97 | 2,99 | -1,97% | - |
| 19.04.2022 | 3,07 | 3,15 | 3,03 | 3,05 | 0,66% | 5.000,00 |
| 14.04.2022 | 3,09 | 3,24 | 2,99 | 3,03 | -2,57% | 6.831,00 |
| 13.04.2022 | 3,19 | 3,24 | 3,03 | 3,11 | -1,89% | 4.345,00 |
| 12.04.2022 | 3,17 | 3,29 | 3,15 | 3,17 | -0,63% | - |
| 11.04.2022 | 3,39 | 3,41 | 3,15 | 3,19 | -7,00% | 1.210,00 |
| 08.04.2022 | 3,49 | 3,51 | 3,39 | 3,43 | -1,72% | - |
| 07.04.2022 | 3,49 | 3,55 | 3,47 | 3,49 | -0,57% | 3.330,00 |
| 06.04.2022 | 3,58 | 3,58 | 3,44 | 3,51 | -1,68% | 8.500,00 |
| 05.04.2022 | 3,68 | 3,76 | 3,55 | 3,57 | -2,72% | 1.450,00 |
| 04.04.2022 | 3,74 | 3,77 | 3,63 | 3,67 | -1,61% | 200,00 |
| 01.04.2022 | 3,60 | 3,73 | 3,49 | 3,73 | 4,48% | 500,00 |
| 31.03.2022 | 3,45 | 3,59 | 3,32 | 3,57 | 2,88% | 4.600,00 |
| 30.03.2022 | 3,49 | 3,54 | 3,37 | 3,47 | -0,57% | 30,00 |
| 29.03.2022 | 3,33 | 3,49 | 3,24 | 3,49 | 5,44% | 46.260,00 |
| 28.03.2022 | 3,29 | 3,36 | 3,27 | 3,31 | 0,61% | 19.270,00 |
| 25.03.2022 | 3,21 | 3,32 | 3,17 | 3,29 | 2,49% | 1.500,00 |
| 24.03.2022 | 3,15 | 3,23 | 3,13 | 3,21 | 1,90% | - |
| 23.03.2022 | 3,20 | 3,23 | 3,13 | 3,15 | -1,25% | 100,00 |
| 22.03.2022 | 3,05 | 3,24 | 2,97 | 3,19 | 4,59% | 5.400,00 |
| 21.03.2022 | 3,04 | 3,11 | 2,97 | 3,05 | 0,00% | - |
| 18.03.2022 | 3,00 | 3,13 | 2,88 | 3,05 | 2,69% | 2.000,00 |
| 17.03.2022 | 2,90 | 3,01 | 2,86 | 2,97 | 2,06% | - |
| 16.03.2022 | 2,76 | 3,00 | 2,73 | 2,91 | 5,82% | 25,00 |
| 15.03.2022 | 2,72 | 2,75 | 2,67 | 2,75 | 0,73% | - |
| 14.03.2022 | 2,78 | 2,85 | 2,71 | 2,73 | -2,15% | 10.000,00 |
| 11.03.2022 | 2,90 | 2,94 | 2,75 | 2,79 | -3,46% | - |
| 10.03.2022 | 2,98 | 3,04 | 2,81 | 2,89 | -2,69% | 329,00 |
| 09.03.2022 | 2,80 | 3,03 | 2,79 | 2,97 | 6,45% | 550,00 |
| 08.03.2022 | 2,58 | 2,83 | 2,57 | 2,79 | 6,90% | 2.150,00 |
| 07.03.2022 | 2,79 | 2,86 | 2,61 | 2,61 | -6,45% | 1.550,00 |
| 04.03.2022 | 2,90 | 2,94 | 2,73 | 2,79 | -3,46% | 2.950,00 |
| 03.03.2022 | 2,92 | 2,98 | 2,85 | 2,89 | -1,37% | 1.690,00 |
| 02.03.2022 | 2,82 | 2,95 | 2,77 | 2,93 | 4,27% | 12.675,00 |
| 01.03.2022 | 2,84 | 2,89 | 2,76 | 2,81 | -0,71% | 2.000,00 |
| 28.02.2022 | 2,89 | 2,95 | 2,77 | 2,83 | -2,75% | 300,00 |
| 25.02.2022 | 3,02 | 3,18 | 2,87 | 2,91 | -3,96% | 6.075,00 |
| 24.02.2022 | 3,22 | 3,24 | 2,91 | 3,03 | -7,90% | 18.163,00 |
| 23.02.2022 | 3,31 | 3,44 | 3,25 | 3,29 | -0,60% | - |
| 22.02.2022 | 3,18 | 3,35 | 3,13 | 3,31 | 3,76% | - |
| 21.02.2022 | 3,23 | 3,24 | 3,19 | 3,19 | -1,24% | - |
| 18.02.2022 | 3,25 | 3,29 | 3,21 | 3,23 | 0,62% | 590,00 |
| 17.02.2022 | 3,25 | 3,29 | 3,19 | 3,21 | -1,23% | 620,00 |
| 16.02.2022 | 3,21 | 3,27 | 3,21 | 3,25 | 1,25% | 1.070,00 |
| 15.02.2022 | 3,17 | 3,25 | 3,17 | 3,21 | 0,63% | 1.152,00 |
| 14.02.2022 | 3,15 | 3,23 | 3,12 | 3,19 | 1,27% | 700,00 |
| 11.02.2022 | 3,17 | 3,27 | 3,13 | 3,15 | -0,63% | 6.006,00 |
| 10.02.2022 | 3,11 | 3,27 | 3,10 | 3,17 | 1,93% | 715,00 |
| 09.02.2022 | 3,06 | 3,20 | 3,03 | 3,11 | 1,97% | 7.205,00 |
| 08.02.2022 | 3,04 | 3,17 | 3,01 | 3,05 | 0,66% | 5.700,00 |
| 07.02.2022 | 3,07 | 3,21 | 2,91 | 3,03 | 0,00% | 21.398,00 |