Börse:
4,225$
1,81%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
4,086$
Ask:
4,364$
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2020 | 4,12 | 4,27 | 4,11 | 4,21 | 1,45% | 5.455.406,00 |
| 02.12.2020 | 4,17 | 4,22 | 4,10 | 4,15 | -0,16% | 4.551.641,00 |
| 01.12.2020 | 4,19 | 4,19 | 4,12 | 4,16 | 1,14% | - |
| 30.11.2020 | 4,13 | 4,19 | 4,09 | 4,11 | -0,48% | 3.323.146,00 |
| 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% | 2.353.475,00 |
| 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 |
| 07.10.2020 | 3,20 | 3,23 | 3,13 | 3,16 | -1,86% | 1.760.202,00 |
| 06.10.2020 | 3,30 | 3,33 | 3,19 | 3,22 | -0,92% | 3.518.352,00 |
| 05.10.2020 | 3,20 | 3,26 | 3,18 | 3,25 | 1,25% | 1.590.413,00 |
| 02.10.2020 | 3,26 | 3,33 | 3,19 | 3,21 | -1,83% | 1.941.063,00 |
| 01.10.2020 | 3,23 | 3,29 | 3,18 | 3,27 | -0,30% | 2.994.472,00 |
| 30.09.2020 | 3,26 | 3,30 | 3,21 | 3,28 | 1,55% | 2.927.721,00 |
| 29.09.2020 | 3,30 | 3,41 | 3,22 | 3,23 | -3,58% | 2.384.693,00 |
| 28.09.2020 | 3,55 | 3,57 | 3,29 | 3,35 | -4,83% | 4.546.528,00 |
| 25.09.2020 | 3,53 | 3,57 | 3,47 | 3,52 | -2,49% | 1.719.525,00 |
| 24.09.2020 | 3,52 | 3,66 | 3,48 | 3,61 | 2,27% | 3.117.142,00 |
| 23.09.2020 | 3,70 | 3,71 | 3,53 | 3,53 | -6,37% | 2.545.228,00 |
| 22.09.2020 | 3,81 | 3,87 | 3,74 | 3,77 | -0,53% | 1.244.165,00 |
| 21.09.2020 | 3,80 | 3,83 | 3,71 | 3,79 | -2,32% | 1.685.361,00 |
| 18.09.2020 | 4,07 | 4,17 | 3,88 | 3,88 | -5,83% | 2.419.653,00 |
| 17.09.2020 | 4,08 | 4,19 | 4,03 | 4,12 | 1,23% | 3.522.391,00 |
| 16.09.2020 | 4,08 | 4,16 | 4,07 | 4,07 | -0,85% | 1.462.024,00 |
| 15.09.2020 | 3,99 | 4,15 | 3,94 | 4,11 | 4,32% | 404.156,00 |
| 14.09.2020 | 3,85 | 3,98 | 3,82 | 3,94 | 3,83% | 213.600,00 |
| 11.09.2020 | 3,88 | 3,91 | 3,77 | 3,79 | -2,07% | 1.985.308,00 |
| 10.09.2020 | 3,80 | 4,01 | 3,78 | 3,87 | 2,65% | 4.299.765,00 |
| 09.09.2020 | 3,77 | 3,86 | 3,73 | 3,77 | 2,17% | 3.205.898,00 |
| 08.09.2020 | 3,67 | 3,82 | 3,63 | 3,69 | -2,38% | 3.298.259,00 |
| 04.09.2020 | 3,78 | 3,82 | 3,68 | 3,78 | -0,26% | 2.095.841,00 |
| 03.09.2020 | 3,86 | 3,93 | 3,75 | 3,79 | -1,56% | 5.990.956,00 |
| 02.09.2020 | 3,73 | 3,86 | 3,71 | 3,85 | 3,49% | 7.931.557,00 |
| 01.09.2020 | 3,64 | 3,74 | 3,63 | 3,72 | 3,33% | 8.793.290,00 |
| 31.08.2020 | 3,66 | 3,71 | 3,59 | 3,60 | -2,96% | 3.091.347,00 |
| 28.08.2020 | 3,62 | 3,74 | 3,61 | 3,71 | 4,51% | 3.465.598,00 |
| 27.08.2020 | 3,60 | 3,63 | 3,50 | 3,55 | 1,72% | 3.043.553,00 |
| 26.08.2020 | 3,60 | 3,60 | 3,41 | 3,49 | -4,12% | 6.083.077,00 |
| 25.08.2020 | 3,62 | 3,64 | 3,56 | 3,64 | -0,82% | 2.848.702,00 |
| 24.08.2020 | 3,70 | 3,74 | 3,60 | 3,67 | -0,27% | 1.901.049,00 |
| 21.08.2020 | 3,69 | 3,69 | 3,61 | 3,68 | -1,08% | 1.296.671,00 |
| 20.08.2020 | 3,73 | 3,75 | 3,61 | 3,72 | -1,06% | 3.002.634,00 |
| 19.08.2020 | 3,89 | 3,92 | 3,76 | 3,76 | -2,84% | 2.297.231,00 |
| 18.08.2020 | 3,90 | 3,93 | 3,83 | 3,87 | 1,31% | 1.688.392,00 |
| 17.08.2020 | 3,81 | 3,91 | 3,81 | 3,82 | 0,00% | 2.236.093,00 |
| 14.08.2020 | 3,90 | 3,93 | 3,80 | 3,82 | -2,05% | 2.150.609,00 |
| 13.08.2020 | 4,02 | 4,11 | 3,88 | 3,90 | -6,47% | 3.528.427,00 |
| 12.08.2020 | 4,16 | 4,20 | 4,00 | 4,17 | 0,00% | 2.049.466,00 |
| 11.08.2020 | 4,11 | 4,27 | 4,07 | 4,17 | 3,99% | 2.026.761,00 |
| 10.08.2020 | 4,20 | 4,22 | 3,97 | 4,01 | -3,14% | 2.421.749,00 |
| 07.08.2020 | 4,02 | 4,24 | 3,98 | 4,14 | 1,22% | 3.198.911,00 |
| 06.08.2020 | 4,00 | 4,17 | 4,00 | 4,09 | 4,34% | 2.995.361,00 |
| 05.08.2020 | 3,89 | 3,94 | 3,83 | 3,92 | 1,29% | 1.572.755,00 |
| 04.08.2020 | 3,87 | 3,94 | 3,77 | 3,87 | -0,51% | 1.966.582,00 |
| 03.08.2020 | 3,87 | 3,97 | 3,85 | 3,89 | -2,26% | 1.583.942,00 |
| 31.07.2020 | 4,08 | 4,09 | 3,97 | 3,98 | -3,86% | 1.761.129,00 |
| 30.07.2020 | 4,23 | 4,26 | 4,10 | 4,14 | -2,59% | 2.399.590,00 |
| 29.07.2020 | 4,23 | 4,35 | 4,21 | 4,25 | 2,41% | 2.296.874,00 |
| 28.07.2020 | 3,92 | 4,22 | 3,90 | 4,15 | 5,87% | 2.689.479,00 |
| 27.07.2020 | 3,89 | 3,95 | 3,85 | 3,92 | -0,25% | 1.608.885,00 |
| 24.07.2020 | 3,91 | 4,00 | 3,84 | 3,93 | 0,00% | 1.350.159,00 |
| 23.07.2020 | 4,02 | 4,06 | 3,91 | 3,93 | -2,72% | 2.075.375,00 |
| 22.07.2020 | 4,02 | 4,12 | 4,00 | 4,04 | 0,00% | 2.080.334,00 |
| 21.07.2020 | 4,07 | 4,08 | 4,01 | 4,04 | 1,25% | 1.864.854,00 |
| 20.07.2020 | 3,91 | 4,03 | 3,89 | 3,99 | 3,64% | 2.952.148,00 |
| 17.07.2020 | 3,80 | 3,94 | 3,79 | 3,85 | 1,05% | 2.173.346,00 |
| 16.07.2020 | 3,82 | 3,86 | 3,75 | 3,81 | 0,26% | 2.033.677,00 |
| 15.07.2020 | 3,85 | 3,87 | 3,76 | 3,80 | 0,00% | 1.815.608,00 |