Börse:
2,620$
-0,38%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
2,568$
Ask:
2,672$
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 2,51 | 2,66 | 2,50 | 2,63 | 2,73% | 3.391.686,00 |
| 30.06.2022 | 2,62 | 2,64 | 2,55 | 2,56 | -3,76% | 3.306.870,00 |
| 29.06.2022 | 2,69 | 2,72 | 2,60 | 2,66 | -1,12% | 2.655.987,00 |
| 28.06.2022 | 2,80 | 2,89 | 2,69 | 2,69 | -2,89% | 3.056.958,00 |
| 27.06.2022 | 2,80 | 2,85 | 2,77 | 2,77 | 1,47% | 2.880.268,00 |
| 24.06.2022 | 2,66 | 2,73 | 2,58 | 2,73 | 3,41% | 2.974.360,00 |
| 23.06.2022 | 2,58 | 2,68 | 2,55 | 2,64 | 5,60% | 6.215.556,00 |
| 22.06.2022 | 2,39 | 2,54 | 2,38 | 2,50 | 6,38% | 12.418.368,00 |
| 21.06.2022 | 2,38 | 2,43 | 2,35 | 2,35 | -2,49% | 7.246.637,00 |
| 17.06.2022 | 2,37 | 2,47 | 2,33 | 2,41 | 1,26% | 9.455.613,00 |
| 16.06.2022 | 2,53 | 2,53 | 2,37 | 2,38 | -7,03% | 2.849.136,00 |
| 15.06.2022 | 2,54 | 2,60 | 2,47 | 2,56 | 1,19% | 7.748.484,00 |
| 14.06.2022 | 2,65 | 2,68 | 2,51 | 2,53 | -4,89% | 3.669.014,00 |
| 13.06.2022 | 2,83 | 2,87 | 2,64 | 2,66 | -9,52% | 6.727.959,00 |
| 10.06.2022 | 2,92 | 2,99 | 2,87 | 2,94 | -1,34% | 3.446.243,00 |
| 09.06.2022 | 3,00 | 3,10 | 2,98 | 2,98 | -0,33% | 3.514.520,00 |
| 08.06.2022 | 3,06 | 3,14 | 2,98 | 2,99 | -2,61% | 3.437.443,00 |
| 07.06.2022 | 3,02 | 3,09 | 2,98 | 3,07 | -1,60% | 1.680.316,00 |
| 06.06.2022 | 3,17 | 3,18 | 3,10 | 3,12 | -0,64% | 2.037.820,00 |
| 03.06.2022 | 3,14 | 3,17 | 3,12 | 3,14 | -1,26% | 1.582.736,00 |
| 02.06.2022 | 3,18 | 3,24 | 3,11 | 3,18 | 0,00% | 2.248.188,00 |
| 01.06.2022 | 3,19 | 3,21 | 3,13 | 3,18 | -1,24% | 4.388.879,00 |
| 31.05.2022 | 3,18 | 3,26 | 3,17 | 3,22 | 0,63% | 4.504.555,00 |
| 27.05.2022 | 3,08 | 3,23 | 3,08 | 3,20 | 5,61% | 4.286.665,00 |
| 26.05.2022 | 2,88 | 3,05 | 2,88 | 3,03 | 3,41% | 2.287.667,00 |
| 25.05.2022 | 2,90 | 2,95 | 2,87 | 2,93 | -1,01% | 3.017.230,00 |
| 24.05.2022 | 2,91 | 2,97 | 2,86 | 2,96 | 0,34% | 4.233.703,00 |
| 23.05.2022 | 2,81 | 2,96 | 2,77 | 2,95 | 6,88% | 3.514.822,00 |
| 20.05.2022 | 2,71 | 2,79 | 2,68 | 2,76 | 0,36% | 2.721.093,00 |
| 19.05.2022 | 2,76 | 2,78 | 2,69 | 2,75 | 0,73% | 3.458.121,00 |
| 18.05.2022 | 2,92 | 2,95 | 2,73 | 2,73 | -5,54% | 3.114.950,00 |
| 17.05.2022 | 2,82 | 2,93 | 2,80 | 2,89 | 4,71% | 2.687.978,00 |
| 16.05.2022 | 2,77 | 2,84 | 2,68 | 2,76 | 0,36% | 3.333.096,00 |
| 13.05.2022 | 2,56 | 2,81 | 2,56 | 2,75 | 12,70% | 6.240.895,00 |
| 12.05.2022 | 2,38 | 2,47 | 2,37 | 2,44 | 0,83% | 2.778.308,00 |
| 11.05.2022 | 2,45 | 2,51 | 2,40 | 2,42 | -1,63% | 2.797.892,00 |
| 10.05.2022 | 2,51 | 2,56 | 2,44 | 2,46 | 2,93% | 3.734.963,00 |
| 09.05.2022 | 2,34 | 2,43 | 2,30 | 2,39 | 0,00% | 6.290.834,00 |
| 06.05.2022 | 2,47 | 2,53 | 2,39 | 2,39 | -7,00% | 4.022.979,00 |
| 05.05.2022 | 2,44 | 2,67 | 2,39 | 2,57 | -8,54% | 3.987.414,00 |
| 04.05.2022 | 2,69 | 2,81 | 2,60 | 2,81 | 3,31% | 3.715.742,00 |
| 03.05.2022 | 2,71 | 2,73 | 2,65 | 2,72 | 3,03% | 3.257.830,00 |
| 02.05.2022 | 2,71 | 2,73 | 2,57 | 2,64 | -5,71% | 4.008.509,00 |
| 29.04.2022 | 2,93 | 2,99 | 2,80 | 2,80 | -2,10% | 3.570.885,00 |
| 28.04.2022 | 2,87 | 2,90 | 2,72 | 2,86 | 1,78% | 3.536.490,00 |
| 27.04.2022 | 2,78 | 2,85 | 2,73 | 2,81 | 3,31% | 5.380.042,00 |
| 26.04.2022 | 2,85 | 2,88 | 2,72 | 2,72 | -6,53% | 5.754.613,00 |
| 25.04.2022 | 2,91 | 2,94 | 2,82 | 2,91 | -4,59% | 3.624.887,00 |
| 22.04.2022 | 3,18 | 3,18 | 3,03 | 3,05 | -4,39% | 3.151.216,00 |
| 21.04.2022 | 3,26 | 3,26 | 3,14 | 3,19 | -1,85% | 1.991.894,00 |
| 20.04.2022 | 3,26 | 3,37 | 3,22 | 3,25 | -0,91% | 1.974.250,00 |
| 19.04.2022 | 3,28 | 3,40 | 3,26 | 3,28 | -0,61% | 2.138.529,00 |
| 18.04.2022 | 3,24 | 3,35 | 3,22 | 3,30 | 0,61% | 2.485.282,00 |
| 14.04.2022 | 3,32 | 3,36 | 3,25 | 3,28 | -2,67% | 2.283.578,00 |
| 13.04.2022 | 3,38 | 3,40 | 3,28 | 3,37 | -1,75% | 2.613.888,00 |
| 12.04.2022 | 3,53 | 3,55 | 3,40 | 3,43 | -1,15% | 3.316.883,00 |
| 11.04.2022 | 3,56 | 3,60 | 3,46 | 3,47 | -6,72% | 3.264.693,00 |
| 08.04.2022 | 3,77 | 3,80 | 3,68 | 3,72 | -2,11% | 2.222.542,00 |
| 07.04.2022 | 3,83 | 3,88 | 3,78 | 3,80 | -0,52% | 3.948.569,00 |
| 06.04.2022 | 3,82 | 3,87 | 3,76 | 3,82 | -1,80% | 3.977.690,00 |
| 05.04.2022 | 4,01 | 4,08 | 3,86 | 3,89 | -3,95% | 3.323.103,00 |
| 04.04.2022 | 4,09 | 4,09 | 3,99 | 4,05 | -1,94% | 3.228.910,00 |
| 01.04.2022 | 4,00 | 4,13 | 3,97 | 4,13 | 4,03% | 8.879.533,00 |
| 31.03.2022 | 3,90 | 3,98 | 3,86 | 3,97 | 3,12% | 4.781.242,00 |
| 30.03.2022 | 3,77 | 3,89 | 3,76 | 3,85 | -0,77% | 6.655.058,00 |
| 29.03.2022 | 3,77 | 3,88 | 3,73 | 3,88 | 6,30% | 5.224.667,00 |
| 28.03.2022 | 3,63 | 3,69 | 3,61 | 3,65 | 1,11% | 2.146.479,00 |
| 25.03.2022 | 3,55 | 3,61 | 3,50 | 3,61 | 2,27% | 1.421.990,00 |
| 24.03.2022 | 3,46 | 3,56 | 3,42 | 3,53 | 2,32% | 1.986.108,00 |
| 23.03.2022 | 3,48 | 3,54 | 3,43 | 3,45 | -1,43% | 2.089.790,00 |
| 22.03.2022 | 3,42 | 3,57 | 3,42 | 3,50 | 3,86% | 5.628.985,00 |
| 21.03.2022 | 3,37 | 3,43 | 3,33 | 3,37 | -0,30% | 2.530.537,00 |
| 18.03.2022 | 3,32 | 3,47 | 3,30 | 3,38 | 1,81% | 4.167.766,00 |
| 17.03.2022 | 3,22 | 3,34 | 3,19 | 3,32 | 3,75% | 2.461.491,00 |
| 16.03.2022 | 3,01 | 3,21 | 3,00 | 3,20 | 5,61% | 2.992.855,00 |
| 15.03.2022 | 2,96 | 3,03 | 2,95 | 3,03 | 1,68% | 2.078.627,00 |
| 14.03.2022 | 3,07 | 3,09 | 2,97 | 2,98 | -1,97% | 1.594.552,00 |
| 11.03.2022 | 3,16 | 3,17 | 3,00 | 3,04 | -4,40% | 3.395.249,00 |
| 10.03.2022 | 3,17 | 3,20 | 3,09 | 3,18 | -3,64% | 4.235.050,00 |
| 09.03.2022 | 3,26 | 3,35 | 3,26 | 3,30 | 8,55% | 3.382.124,00 |
| 08.03.2022 | 2,88 | 3,09 | 2,86 | 3,04 | 7,42% | 5.948.465,00 |
| 07.03.2022 | 2,99 | 3,01 | 2,83 | 2,83 | -7,21% | 3.478.428,00 |
| 04.03.2022 | 3,01 | 3,07 | 2,98 | 3,05 | -4,69% | 5.349.133,00 |
| 03.03.2022 | 3,22 | 3,25 | 3,15 | 3,20 | -1,23% | 3.192.373,00 |
| 02.03.2022 | 3,16 | 3,28 | 3,07 | 3,24 | 3,51% | 3.250.844,00 |
| 01.03.2022 | 3,17 | 3,22 | 3,08 | 3,13 | -1,26% | 3.096.171,00 |
| 28.02.2022 | 3,23 | 3,24 | 3,10 | 3,17 | -3,06% | 3.423.292,00 |
| 25.02.2022 | 3,33 | 3,35 | 3,23 | 3,27 | -3,82% | 3.902.699,00 |
| 24.02.2022 | 3,40 | 3,42 | 3,25 | 3,40 | -8,36% | 6.159.854,00 |
| 23.02.2022 | 3,81 | 3,82 | 3,68 | 3,71 | -0,80% | 4.048.963,00 |
| 22.02.2022 | 3,60 | 3,81 | 3,59 | 3,74 | 2,47% | 6.945.195,00 |
| 18.02.2022 | 3,67 | 3,73 | 3,65 | 3,65 | -0,54% | 2.602.146,00 |
| 17.02.2022 | 3,65 | 3,68 | 3,62 | 3,67 | -0,81% | 3.203.919,00 |
| 16.02.2022 | 3,65 | 3,72 | 3,65 | 3,70 | 1,09% | 3.588.682,00 |
| 15.02.2022 | 3,64 | 3,70 | 3,63 | 3,66 | 1,67% | 2.766.685,00 |
| 14.02.2022 | 3,62 | 3,63 | 3,56 | 3,60 | 1,12% | 2.329.318,00 |
| 11.02.2022 | 3,65 | 3,73 | 3,55 | 3,56 | -1,93% | 3.552.746,00 |
| 10.02.2022 | 3,66 | 3,73 | 3,60 | 3,63 | 2,25% | 3.885.618,00 |
| 09.02.2022 | 3,47 | 3,58 | 3,46 | 3,55 | 2,01% | 3.261.404,00 |
| 08.02.2022 | 3,47 | 3,51 | 3,44 | 3,48 | 0,58% | 2.382.610,00 |