Börse:
3,883$
0,09%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
3,744$
Ask:
4,023$
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 3,81 | 3,91 | 3,67 | 3,89 | 0,26% | 6.802.916,00 |
| 02.03.2021 | 3,76 | 3,92 | 3,68 | 3,88 | -0,72% | 8.434.359,00 |
| 01.03.2021 | 3,88 | 3,95 | 3,80 | 3,91 | 0,21% | 6.426.649,00 |
| 26.02.2021 | 4,21 | 4,21 | 3,90 | 3,90 | -9,09% | 3.769.424,00 |
| 25.02.2021 | 4,45 | 4,55 | 4,20 | 4,29 | -2,94% | 4.076.122,00 |
| 24.02.2021 | 4,25 | 4,45 | 4,24 | 4,42 | 4,00% | 3.116.060,00 |
| 23.02.2021 | 4,17 | 4,29 | 4,13 | 4,25 | 7,05% | 3.455.807,00 |
| 22.02.2021 | 4,00 | 4,09 | 3,97 | 3,97 | -5,70% | 4.141.686,00 |
| 19.02.2021 | 4,21 | 4,26 | 4,19 | 4,21 | 0,96% | 3.727.768,00 |
| 18.02.2021 | 4,27 | 4,31 | 4,16 | 4,17 | -3,92% | 3.054.566,00 |
| 17.02.2021 | 4,34 | 4,41 | 4,24 | 4,34 | -0,46% | 3.241.710,00 |
| 16.02.2021 | 4,39 | 4,42 | 4,32 | 4,36 | -0,23% | 1.171.890,00 |
| 12.02.2021 | 4,29 | 4,38 | 4,27 | 4,37 | 1,86% | 1.582.288,00 |
| 11.02.2021 | 4,37 | 4,40 | 4,23 | 4,29 | -0,92% | 1.062.111,00 |
| 10.02.2021 | 4,35 | 4,36 | 4,27 | 4,33 | -0,92% | 1.684.458,00 |
| 09.02.2021 | 4,30 | 4,41 | 4,28 | 4,37 | 0,23% | 2.736.004,00 |
| 08.02.2021 | 4,26 | 4,43 | 4,26 | 4,36 | 4,31% | 2.595.298,00 |
| 05.02.2021 | 4,20 | 4,25 | 4,18 | 4,18 | 0,97% | 1.832.695,00 |
| 04.02.2021 | 4,19 | 4,20 | 4,13 | 4,14 | -2,13% | 1.475.668,00 |
| 03.02.2021 | 4,24 | 4,30 | 4,16 | 4,23 | 2,67% | 2.461.035,00 |
| 02.02.2021 | 4,02 | 4,14 | 4,02 | 4,12 | 5,37% | 3.233.766,00 |
| 01.02.2021 | 3,91 | 3,94 | 3,84 | 3,91 | -0,51% | 2.254.861,00 |
| 29.01.2021 | 4,00 | 4,08 | 3,91 | 3,93 | -1,75% | 2.964.493,00 |
| 28.01.2021 | 3,92 | 4,05 | 3,92 | 4,00 | 2,30% | 3.216.988,00 |
| 27.01.2021 | 3,88 | 3,99 | 3,83 | 3,91 | 1,56% | 4.868.366,00 |
| 26.01.2021 | 3,80 | 3,91 | 3,80 | 3,85 | 3,22% | 4.183.736,00 |
| 25.01.2021 | 3,81 | 3,83 | 3,70 | 3,73 | -2,36% | 1.559.235,00 |
| 22.01.2021 | 3,73 | 3,82 | 3,71 | 3,82 | 1,06% | 5.440.340,00 |
| 21.01.2021 | 3,83 | 3,85 | 3,72 | 3,78 | -2,33% | 2.981.016,00 |
| 20.01.2021 | 3,87 | 3,89 | 3,81 | 3,87 | 0,78% | 2.541.200,00 |
| 19.01.2021 | 3,90 | 3,90 | 3,83 | 3,84 | -3,76% | 4.620.370,00 |
| 15.01.2021 | 4,00 | 4,04 | 3,94 | 3,99 | -2,92% | 8.077.726,00 |
| 14.01.2021 | 4,06 | 4,16 | 4,02 | 4,11 | 2,24% | 2.635.153,00 |
| 13.01.2021 | 4,04 | 4,08 | 3,96 | 4,02 | -0,25% | 3.740.691,00 |
| 12.01.2021 | 3,98 | 4,11 | 3,98 | 4,03 | 1,77% | 5.389.028,00 |
| 11.01.2021 | 3,94 | 3,98 | 3,92 | 3,96 | -2,70% | 7.593.067,00 |
| 08.01.2021 | 4,15 | 4,15 | 4,03 | 4,07 | -0,49% | 1.645.604,00 |
| 07.01.2021 | 4,03 | 4,11 | 3,99 | 4,09 | 1,24% | 8.373.163,00 |
| 06.01.2021 | 4,02 | 4,11 | 3,98 | 4,04 | -0,74% | 5.221.917,00 |
| 05.01.2021 | 4,01 | 4,10 | 3,99 | 4,07 | -0,25% | 2.882.107,00 |
| 04.01.2021 | 4,29 | 4,32 | 4,06 | 4,08 | -2,86% | 5.315.235,00 |
| 31.12.2020 | 4,24 | 4,26 | 4,15 | 4,20 | -1,64% | 1.588.916,00 |
| 30.12.2020 | 4,33 | 4,36 | 4,27 | 4,27 | -1,84% | 1.579.709,00 |
| 29.12.2020 | 4,36 | 4,40 | 4,32 | 4,35 | 0,46% | 1.880.584,00 |
| 28.12.2020 | 4,30 | 4,33 | 4,26 | 4,33 | 0,23% | 3.814.562,00 |
| 24.12.2020 | 4,31 | 4,32 | 4,23 | 4,32 | -0,46% | 666.590,00 |
| 23.12.2020 | 4,32 | 4,36 | 4,27 | 4,34 | 0,93% | 1.425.323,00 |
| 22.12.2020 | 4,37 | 4,39 | 4,29 | 4,30 | -0,23% | 1.478.690,00 |
| 21.12.2020 | 4,28 | 4,38 | 4,21 | 4,31 | -1,37% | 3.666.204,00 |
| 18.12.2020 | 4,42 | 4,45 | 4,34 | 4,37 | 1,16% | 2.179.566,00 |
| 17.12.2020 | 4,38 | 4,39 | 4,29 | 4,32 | -1,37% | 2.243.446,00 |
| 16.12.2020 | 4,33 | 4,40 | 4,28 | 4,38 | 1,39% | 1.759.579,00 |
| 15.12.2020 | 4,25 | 4,33 | 4,22 | 4,32 | 0,47% | 1.879.332,00 |
| 14.12.2020 | 4,33 | 4,35 | 4,27 | 4,30 | -1,83% | 3.160.106,00 |
| 11.12.2020 | 4,31 | 4,42 | 4,28 | 4,38 | -0,68% | 1.550.032,00 |
| 10.12.2020 | 4,37 | 4,50 | 4,36 | 4,41 | 0,23% | 2.932.449,00 |
| 09.12.2020 | 4,50 | 4,52 | 4,40 | 4,40 | -2,65% | 2.444.794,00 |
| 08.12.2020 | 4,59 | 4,74 | 4,50 | 4,52 | 8,13% | 4.622.916,00 |
| 07.12.2020 | 4,11 | 4,33 | 4,10 | 4,18 | 0,48% | 2.491.995,00 |
| 04.12.2020 | 4,24 | 4,25 | 4,15 | 4,16 | -1,19% | 3.617.204,00 |
| 03.12.2020 | 4,12 | 4,27 | 4,11 | 4,21 | 1,45% | 5.487.687,00 |
| 02.12.2020 | 4,17 | 4,22 | 4,10 | 4,15 | -0,48% | 4.551.672,00 |
| 01.12.2020 | 4,21 | 4,21 | 4,11 | 4,17 | 1,46% | 3.360.669,00 |
| 30.11.2020 | 4,13 | 4,19 | 4,09 | 4,11 | -0,48% | 3.324.472,00 |
| 27.11.2020 | 4,15 | 4,17 | 4,11 | 4,13 | -1,67% | 779.987,00 |
| 25.11.2020 | 4,20 | 4,29 | 4,19 | 4,20 | 0,48% | 1.629.780,00 |
| 24.11.2020 | 4,10 | 4,20 | 4,07 | 4,18 | 2,20% | 2.353.059,00 |
| 23.11.2020 | 4,05 | 4,10 | 3,99 | 4,09 | 5,41% | 3.031.209,00 |
| 20.11.2020 | 3,90 | 3,95 | 3,88 | 3,88 | -1,52% | 4.187.043,00 |
| 19.11.2020 | 3,96 | 4,00 | 3,90 | 3,94 | -1,50% | 2.640.843,00 |
| 18.11.2020 | 4,06 | 4,11 | 3,99 | 4,00 | 2,04% | 2.751.250,00 |
| 17.11.2020 | 3,71 | 3,95 | 3,71 | 3,92 | 5,66% | 3.986.951,00 |
| 16.11.2020 | 3,69 | 3,74 | 3,62 | 3,71 | 0,27% | 2.928.080,00 |
| 13.11.2020 | 3,57 | 3,70 | 3,54 | 3,70 | 4,82% | 2.316.344,00 |
| 12.11.2020 | 3,62 | 3,70 | 3,52 | 3,53 | -1,67% | 2.479.668,00 |
| 11.11.2020 | 3,64 | 3,67 | 3,56 | 3,59 | -1,91% | 2.291.329,00 |
| 10.11.2020 | 3,71 | 3,73 | 3,54 | 3,66 | 5,48% | 3.005.027,00 |
| 09.11.2020 | 3,49 | 3,52 | 3,41 | 3,47 | 3,58% | 3.516.643,00 |
| 06.11.2020 | 3,22 | 3,35 | 3,19 | 3,35 | 3,40% | 2.197.268,00 |
| 05.11.2020 | 3,11 | 3,25 | 3,09 | 3,24 | 5,88% | 1.690.572,00 |
| 04.11.2020 | 3,05 | 3,11 | 3,01 | 3,06 | 0,00% | 1.996.538,00 |
| 03.11.2020 | 2,99 | 3,06 | 2,97 | 3,06 | 0,99% | 6.731.190,00 |
| 02.11.2020 | 2,97 | 3,04 | 2,96 | 3,03 | 2,36% | 1.599.017,00 |
| 30.10.2020 | 2,98 | 3,04 | 2,94 | 2,96 | -0,34% | 9.700.346,00 |
| 29.10.2020 | 2,90 | 2,98 | 2,85 | 2,97 | -0,34% | 5.117.085,00 |
| 28.10.2020 | 2,97 | 3,04 | 2,96 | 2,98 | -2,61% | 6.356.904,00 |
| 27.10.2020 | 3,12 | 3,17 | 3,06 | 3,06 | -5,85% | 7.544.958,00 |
| 26.10.2020 | 3,19 | 3,25 | 3,16 | 3,25 | -0,61% | 8.218.410,00 |
| 23.10.2020 | 3,34 | 3,34 | 3,24 | 3,27 | -2,97% | 1.447.770,00 |
| 22.10.2020 | 3,26 | 3,39 | 3,25 | 3,37 | 3,37% | 1.832.683,00 |
| 21.10.2020 | 3,30 | 3,33 | 3,25 | 3,26 | -2,10% | 1.422.360,00 |
| 20.10.2020 | 3,31 | 3,33 | 3,25 | 3,33 | 3,10% | 1.828.046,00 |
| 19.10.2020 | 3,32 | 3,35 | 3,23 | 3,23 | -2,42% | 1.858.918,00 |
| 16.10.2020 | 3,32 | 3,39 | 3,31 | 3,31 | -0,30% | 2.578.318,00 |
| 15.10.2020 | 3,30 | 3,37 | 3,29 | 3,32 | 0,30% | 1.826.192,00 |
| 14.10.2020 | 3,31 | 3,42 | 3,29 | 3,31 | 1,85% | 2.519.742,00 |
| 13.10.2020 | 3,19 | 3,28 | 3,13 | 3,25 | 1,88% | 2.005.725,00 |
| 12.10.2020 | 3,21 | 3,23 | 3,17 | 3,19 | 0,63% | 955.056,00 |
| 09.10.2020 | 3,20 | 3,25 | 3,16 | 3,17 | -2,46% | 2.883.507,00 |
| 08.10.2020 | 3,14 | 3,25 | 3,13 | 3,25 | 2,85% | 2.115.011,00 |