Börse:
1,555$
-0,32%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
1,515$
Ask:
1,595$
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2022 | 1,58 | 1,59 | 1,52 | 1,56 | 0,00% | 7.335.643,00 |
| 05.12.2022 | 1,66 | 1,66 | 1,56 | 1,56 | -8,77% | 3.671.296,00 |
| 02.12.2022 | 1,72 | 1,83 | 1,68 | 1,71 | 1,79% | 9.019.416,00 |
| 01.12.2022 | 1,71 | 1,79 | 1,68 | 1,68 | -7,69% | 10.357.361,00 |
| 30.11.2022 | 1,90 | 1,92 | 1,81 | 1,82 | -5,70% | 9.787.752,00 |
| 29.11.2022 | 1,94 | 1,97 | 1,92 | 1,93 | 1,05% | 2.943.214,00 |
| 28.11.2022 | 1,91 | 1,93 | 1,89 | 1,91 | -2,05% | 2.884.434,00 |
| 25.11.2022 | 1,98 | 2,02 | 1,93 | 1,95 | 0,52% | 2.881.099,00 |
| 23.11.2022 | 1,89 | 1,94 | 1,87 | 1,94 | 1,04% | 2.942.974,00 |
| 22.11.2022 | 2,01 | 2,02 | 1,90 | 1,92 | -5,88% | 5.531.351,00 |
| 21.11.2022 | 1,96 | 2,04 | 1,91 | 2,04 | 5,15% | 4.487.879,00 |
| 18.11.2022 | 2,03 | 2,08 | 1,93 | 1,94 | -1,52% | 5.370.154,00 |
| 17.11.2022 | 1,94 | 1,97 | 1,91 | 1,97 | -5,29% | 6.622.043,00 |
| 16.11.2022 | 2,17 | 2,21 | 2,07 | 2,08 | -2,80% | 6.777.510,00 |
| 15.11.2022 | 2,20 | 2,20 | 2,12 | 2,14 | 0,00% | 1.773.383,00 |
| 14.11.2022 | 2,12 | 2,19 | 2,09 | 2,14 | -0,47% | 4.167.214,00 |
| 11.11.2022 | 2,11 | 2,20 | 2,08 | 2,15 | 5,39% | 4.356.805,00 |
| 10.11.2022 | 2,13 | 2,20 | 2,02 | 2,04 | -11,69% | 4.183.854,00 |
| 09.11.2022 | 2,37 | 2,42 | 2,30 | 2,31 | -1,70% | 2.796.906,00 |
| 08.11.2022 | 2,36 | 2,41 | 2,33 | 2,35 | -1,26% | 2.669.119,00 |
| 07.11.2022 | 2,52 | 2,52 | 2,37 | 2,38 | -5,93% | 4.231.056,00 |
| 04.11.2022 | 2,55 | 2,59 | 2,51 | 2,53 | 2,43% | 3.588.527,00 |
| 03.11.2022 | 2,38 | 2,47 | 2,36 | 2,47 | 3,35% | 3.899.053,00 |
| 02.11.2022 | 2,42 | 2,45 | 2,37 | 2,39 | -2,05% | 3.047.138,00 |
| 01.11.2022 | 2,39 | 2,48 | 2,37 | 2,44 | 1,67% | 3.019.820,00 |
| 31.10.2022 | 2,27 | 2,42 | 2,25 | 2,40 | 3,45% | 4.171.991,00 |
| 28.10.2022 | 2,30 | 2,33 | 2,25 | 2,32 | -0,43% | 2.803.972,00 |
| 27.10.2022 | 2,26 | 2,37 | 2,25 | 2,33 | 5,91% | 6.931.092,00 |
| 26.10.2022 | 2,30 | 2,33 | 2,20 | 2,20 | -4,76% | 5.996.307,00 |
| 25.10.2022 | 2,39 | 2,41 | 2,30 | 2,31 | -10,81% | 6.945.728,00 |
| 24.10.2022 | 2,77 | 2,79 | 2,58 | 2,59 | -10,69% | 4.277.773,00 |
| 21.10.2022 | 2,80 | 2,92 | 2,78 | 2,90 | 2,11% | 2.169.746,00 |
| 20.10.2022 | 2,91 | 2,93 | 2,80 | 2,84 | 0,35% | 1.440.951,00 |
| 19.10.2022 | 2,77 | 2,85 | 2,74 | 2,83 | 1,80% | 2.738.964,00 |
| 18.10.2022 | 2,71 | 2,79 | 2,71 | 2,78 | 4,91% | 3.887.419,00 |
| 17.10.2022 | 2,64 | 2,71 | 2,61 | 2,65 | 1,92% | 2.478.858,00 |
| 14.10.2022 | 2,68 | 2,71 | 2,58 | 2,60 | -3,70% | 3.923.177,00 |
| 13.10.2022 | 2,63 | 2,76 | 2,59 | 2,70 | 0,75% | 2.959.371,00 |
| 12.10.2022 | 2,71 | 2,72 | 2,64 | 2,68 | -0,74% | 1.915.294,00 |
| 11.10.2022 | 2,77 | 2,79 | 2,68 | 2,70 | -2,17% | 3.419.016,00 |
| 10.10.2022 | 2,73 | 2,80 | 2,73 | 2,76 | 5,34% | 3.665.048,00 |
| 07.10.2022 | 2,67 | 2,68 | 2,58 | 2,62 | -1,50% | 3.356.865,00 |
| 06.10.2022 | 2,61 | 2,69 | 2,60 | 2,66 | 1,92% | 3.450.240,00 |
| 05.10.2022 | 2,63 | 2,69 | 2,55 | 2,61 | -2,25% | 4.956.346,00 |
| 04.10.2022 | 2,70 | 2,75 | 2,62 | 2,67 | 1,52% | 5.099.571,00 |
| 03.10.2022 | 2,45 | 2,66 | 2,42 | 2,63 | 12,39% | 9.235.569,00 |
| 30.09.2022 | 2,37 | 2,40 | 2,33 | 2,34 | -2,50% | 4.068.732,00 |
| 29.09.2022 | 2,41 | 2,43 | 2,34 | 2,40 | -3,23% | 3.391.252,00 |
| 28.09.2022 | 2,49 | 2,50 | 2,43 | 2,48 | -0,80% | 2.318.320,00 |
| 27.09.2022 | 2,54 | 2,57 | 2,47 | 2,50 | 2,46% | 3.925.751,00 |
| 26.09.2022 | 2,54 | 2,56 | 2,38 | 2,44 | -4,69% | 5.666.329,00 |
| 23.09.2022 | 2,64 | 2,65 | 2,52 | 2,56 | -5,88% | 3.785.422,00 |
| 22.09.2022 | 2,69 | 2,73 | 2,63 | 2,72 | 0,74% | 3.267.099,00 |
| 21.09.2022 | 2,79 | 2,80 | 2,69 | 2,70 | -1,46% | 2.492.933,00 |
| 20.09.2022 | 2,82 | 2,84 | 2,70 | 2,74 | -2,84% | 3.724.007,00 |
| 19.09.2022 | 2,72 | 2,86 | 2,71 | 2,82 | 1,81% | 1.321.173,00 |
| 16.09.2022 | 2,78 | 2,80 | 2,73 | 2,77 | -1,77% | 2.528.300,00 |
| 15.09.2022 | 2,90 | 2,97 | 2,82 | 2,82 | -4,41% | 2.101.526,00 |
| 14.09.2022 | 2,91 | 2,99 | 2,87 | 2,95 | 1,03% | 2.928.012,00 |
| 13.09.2022 | 3,05 | 3,08 | 2,90 | 2,92 | -7,59% | 2.675.058,00 |
| 12.09.2022 | 3,13 | 3,19 | 3,13 | 3,16 | 1,94% | 2.105.347,00 |
| 09.09.2022 | 3,11 | 3,16 | 3,07 | 3,10 | -0,32% | 2.199.072,00 |
| 08.09.2022 | 3,12 | 3,15 | 3,04 | 3,11 | -2,20% | 3.080.844,00 |
| 07.09.2022 | 3,08 | 3,24 | 3,08 | 3,18 | 2,91% | 1.549.747,00 |
| 06.09.2022 | 3,11 | 3,11 | 3,04 | 3,09 | 1,64% | 1.994.956,00 |
| 02.09.2022 | 3,02 | 3,09 | 2,99 | 3,04 | 1,67% | 2.655.572,00 |
| 01.09.2022 | 2,96 | 3,00 | 2,89 | 2,99 | 0,00% | 2.153.709,00 |
| 31.08.2022 | 3,03 | 3,11 | 2,99 | 2,99 | -3,55% | 2.709.934,00 |
| 30.08.2022 | 3,33 | 3,36 | 3,10 | 3,10 | -3,43% | 4.553.370,00 |
| 29.08.2022 | 3,15 | 3,28 | 3,15 | 3,21 | 0,31% | 2.618.843,00 |
| 26.08.2022 | 3,16 | 3,21 | 3,09 | 3,20 | 0,31% | 3.271.500,00 |
| 25.08.2022 | 3,18 | 3,29 | 3,16 | 3,19 | -0,62% | 1.806.629,00 |
| 24.08.2022 | 3,23 | 3,31 | 3,20 | 3,21 | 1,58% | 3.670.459,00 |
| 23.08.2022 | 3,09 | 3,20 | 3,06 | 3,16 | 1,28% | 1.970.553,00 |
| 22.08.2022 | 3,14 | 3,15 | 3,06 | 3,12 | 0,00% | 2.904.370,00 |
| 19.08.2022 | 3,13 | 3,15 | 3,04 | 3,12 | -1,89% | 2.843.893,00 |
| 18.08.2022 | 3,20 | 3,21 | 3,10 | 3,18 | -1,85% | 2.414.147,00 |
| 17.08.2022 | 3,29 | 3,40 | 3,24 | 3,24 | -4,14% | 3.399.131,00 |
| 16.08.2022 | 3,23 | 3,42 | 3,22 | 3,38 | 5,62% | 6.280.502,00 |
| 15.08.2022 | 3,02 | 3,21 | 3,00 | 3,20 | 5,61% | 4.729.088,00 |
| 12.08.2022 | 2,97 | 3,05 | 2,96 | 3,03 | 5,21% | 4.972.967,00 |
| 11.08.2022 | 3,17 | 3,21 | 2,86 | 2,88 | -14,03% | 7.229.177,00 |
| 10.08.2022 | 3,31 | 3,37 | 3,28 | 3,35 | 5,02% | 3.629.586,00 |
| 09.08.2022 | 3,32 | 3,33 | 3,14 | 3,19 | -3,92% | 2.892.005,00 |
| 08.08.2022 | 3,25 | 3,41 | 3,24 | 3,32 | 3,75% | 3.505.490,00 |
| 05.08.2022 | 3,13 | 3,23 | 3,12 | 3,20 | 0,63% | 2.601.514,00 |
| 04.08.2022 | 3,20 | 3,23 | 3,13 | 3,18 | 0,00% | 2.540.463,00 |
| 03.08.2022 | 3,07 | 3,21 | 3,03 | 3,18 | 3,58% | 5.696.242,00 |
| 02.08.2022 | 3,13 | 3,16 | 3,06 | 3,07 | -3,15% | 3.583.545,00 |
| 01.08.2022 | 3,10 | 3,20 | 3,04 | 3,17 | 4,62% | 3.963.722,00 |
| 29.07.2022 | 3,08 | 3,09 | 2,99 | 3,03 | -2,88% | 2.411.819,00 |
| 28.07.2022 | 3,08 | 3,13 | 3,00 | 3,12 | 1,96% | 2.891.640,00 |
| 27.07.2022 | 2,98 | 3,09 | 2,93 | 3,06 | 2,68% | 2.254.063,00 |
| 26.07.2022 | 2,95 | 3,08 | 2,95 | 2,98 | 0,00% | 3.564.397,00 |
| 25.07.2022 | 2,90 | 3,02 | 2,87 | 2,98 | 3,47% | 4.762.457,00 |
| 22.07.2022 | 2,83 | 2,94 | 2,80 | 2,88 | 4,73% | 4.439.612,00 |
| 21.07.2022 | 2,69 | 2,77 | 2,66 | 2,75 | 1,85% | 2.647.052,00 |
| 20.07.2022 | 2,72 | 2,76 | 2,65 | 2,70 | -1,46% | 2.192.017,00 |
| 19.07.2022 | 2,72 | 2,81 | 2,67 | 2,74 | 3,01% | 2.880.772,00 |
| 18.07.2022 | 2,82 | 2,86 | 2,64 | 2,66 | -6,99% | 3.630.490,00 |