Börse:
4,023$
0,32%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
3,884$
Ask:
4,162$
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 3,99 | 4,04 | 3,94 | 4,04 | 0,75% | 1.722.036,00 |
| 06.05.2021 | 4,04 | 4,11 | 3,97 | 4,01 | 2,04% | 3.677.088,00 |
| 05.05.2021 | 3,82 | 3,94 | 3,85 | 3,93 | 3,69% | 1.782.887,00 |
| 04.05.2021 | 3,83 | 3,86 | 3,77 | 3,79 | -1,30% | 3.697.396,00 |
| 03.05.2021 | 3,79 | 3,87 | 3,77 | 3,84 | -1,03% | 6.368.838,00 |
| 30.04.2021 | 3,98 | 3,98 | 3,86 | 3,88 | -3,24% | 2.782.841,00 |
| 29.04.2021 | 4,05 | 4,07 | 4,00 | 4,01 | -0,74% | 2.381.923,00 |
| 28.04.2021 | 4,10 | 4,12 | 4,01 | 4,04 | -1,46% | 2.596.987,00 |
| 27.04.2021 | 4,24 | 4,27 | 4,04 | 4,10 | -4,87% | 5.796.469,00 |
| 26.04.2021 | 4,35 | 4,37 | 4,28 | 4,31 | -0,46% | 2.602.630,00 |
| 23.04.2021 | 4,43 | 4,43 | 4,31 | 4,33 | 1,17% | 1.948.163,00 |
| 22.04.2021 | 4,34 | 4,35 | 4,28 | 4,28 | -1,15% | 3.835.125,00 |
| 21.04.2021 | 4,35 | 4,39 | 4,30 | 4,33 | 0,23% | 1.136.921,00 |
| 20.04.2021 | 4,34 | 4,43 | 4,31 | 4,32 | -0,69% | 1.763.124,00 |
| 19.04.2021 | 4,21 | 4,45 | 4,20 | 4,35 | 2,11% | 3.312.886,00 |
| 16.04.2021 | 4,32 | 4,32 | 4,23 | 4,26 | -2,07% | 1.919.019,00 |
| 15.04.2021 | 4,35 | 4,38 | 4,29 | 4,35 | 1,16% | 2.222.738,00 |
| 14.04.2021 | 4,32 | 4,37 | 4,27 | 4,30 | -0,23% | 1.612.560,00 |
| 13.04.2021 | 4,26 | 4,36 | 4,25 | 4,31 | 0,23% | 2.107.873,00 |
| 12.04.2021 | 4,30 | 4,35 | 4,28 | 4,30 | 0,47% | 1.442.461,00 |
| 09.04.2021 | 4,35 | 4,38 | 4,25 | 4,28 | -3,17% | 1.632.183,00 |
| 08.04.2021 | 4,37 | 4,45 | 4,35 | 4,42 | 1,84% | 2.031.512,00 |
| 07.04.2021 | 4,45 | 4,46 | 4,31 | 4,34 | -1,36% | 1.717.629,00 |
| 06.04.2021 | 4,40 | 4,43 | 4,35 | 4,40 | -0,68% | 1.966.370,00 |
| 05.04.2021 | 4,45 | 4,49 | 4,37 | 4,43 | 2,31% | 2.415.971,00 |
| 01.04.2021 | 4,41 | 4,43 | 4,32 | 4,33 | -3,56% | 3.108.432,00 |
| 31.03.2021 | 4,42 | 4,51 | 4,38 | 4,49 | 1,35% | 3.051.396,00 |
| 30.03.2021 | 4,37 | 4,46 | 4,32 | 4,43 | 2,31% | 2.822.191,00 |
| 29.03.2021 | 4,23 | 4,34 | 4,21 | 4,33 | 0,93% | 2.037.631,00 |
| 26.03.2021 | 4,34 | 4,37 | 4,22 | 4,29 | -1,15% | 2.303.700,00 |
| 25.03.2021 | 4,23 | 4,37 | 4,23 | 4,34 | 0,70% | 2.669.778,00 |
| 24.03.2021 | 4,44 | 4,55 | 4,26 | 4,31 | -3,79% | 3.459.162,00 |
| 23.03.2021 | 4,63 | 4,69 | 4,42 | 4,48 | -3,66% | 4.079.002,00 |
| 22.03.2021 | 4,70 | 4,70 | 4,55 | 4,65 | -0,43% | 2.316.435,00 |
| 19.03.2021 | 4,53 | 4,75 | 4,53 | 4,67 | 4,01% | 3.214.666,00 |
| 18.03.2021 | 4,44 | 4,58 | 4,43 | 4,49 | -0,44% | 2.741.652,00 |
| 17.03.2021 | 4,37 | 4,54 | 4,31 | 4,51 | 2,04% | 2.764.782,00 |
| 16.03.2021 | 4,49 | 4,49 | 4,36 | 4,42 | -0,67% | 2.483.731,00 |
| 15.03.2021 | 4,42 | 4,55 | 4,38 | 4,45 | -1,98% | 2.631.838,00 |
| 12.03.2021 | 4,40 | 4,59 | 4,39 | 4,54 | 0,67% | 2.331.550,00 |
| 11.03.2021 | 4,36 | 4,55 | 4,35 | 4,51 | 4,64% | 3.547.704,00 |
| 10.03.2021 | 4,28 | 4,32 | 4,12 | 4,31 | 1,65% | 4.537.750,00 |
| 09.03.2021 | 4,14 | 4,29 | 4,12 | 4,24 | 4,18% | 4.351.261,00 |
| 08.03.2021 | 4,16 | 4,23 | 4,02 | 4,07 | -2,86% | 5.025.247,00 |
| 05.03.2021 | 4,19 | 4,31 | 4,16 | 4,19 | 3,71% | 7.082.331,00 |
| 04.03.2021 | 4,03 | 4,18 | 3,97 | 4,04 | 3,86% | 5.435.360,00 |
| 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 | -0,26% | 8.434.359,00 |
| 01.03.2021 | 3,89 | 3,97 | 3,77 | 3,89 | -0,26% | 6.426.649,00 |
| 26.02.2021 | 4,21 | 4,21 | 3,90 | 3,90 | -9,09% | 3.768.276,00 |
| 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 |