Börse:
3,730$
-2,36%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
3,730$
Ask:
3,730$
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 3,81 | 3,83 | 3,70 | 3,73 | -2,36% | 421.966,00 |
| 22.01.2021 | 3,73 | 3,82 | 3,72 | 3,82 | 1,06% | 1.123.287,00 |
| 21.01.2021 | 3,83 | 3,85 | 3,72 | 3,78 | -2,33% | 784.250,00 |
| 20.01.2021 | 3,87 | 3,89 | 3,81 | 3,87 | 0,78% | 805.691,00 |
| 19.01.2021 | 3,90 | 3,90 | 3,84 | 3,84 | -3,76% | 985.168,00 |
| 15.01.2021 | 4,01 | 4,04 | 3,95 | 3,99 | -2,92% | 1.899.820,00 |
| 14.01.2021 | 4,06 | 4,16 | 4,02 | 4,11 | 2,24% | 700.716,00 |
| 13.01.2021 | 4,05 | 4,08 | 3,97 | 4,02 | -0,25% | 1.168.518,00 |
| 12.01.2021 | 3,98 | 4,11 | 3,98 | 4,03 | 1,77% | 1.460.921,00 |
| 11.01.2021 | 3,95 | 3,97 | 3,93 | 3,96 | -2,70% | 849.029,00 |
| 08.01.2021 | 4,15 | 4,15 | 4,03 | 4,07 | -0,49% | 400.018,00 |
| 07.01.2021 | 4,03 | 4,11 | 4,00 | 4,09 | 1,24% | 1.561.600,00 |
| 06.01.2021 | 4,02 | 4,11 | 3,99 | 4,04 | -0,74% | 1.321.405,00 |
| 05.01.2021 | 4,01 | 4,10 | 3,99 | 4,07 | -0,25% | 835.788,00 |
| 04.01.2021 | 4,29 | 4,31 | 4,06 | 4,08 | -2,86% | 1.034.371,00 |
| 31.12.2020 | 4,23 | 4,26 | 4,15 | 4,20 | -1,64% | 461.913,00 |
| 30.12.2020 | 4,34 | 4,36 | 4,27 | 4,27 | -1,84% | 358.800,00 |
| 29.12.2020 | 4,36 | 4,40 | 4,33 | 4,35 | 0,46% | 766.392,00 |
| 28.12.2020 | 4,31 | 4,33 | 4,26 | 4,33 | 0,23% | 961.434,00 |
| 24.12.2020 | 4,31 | 4,32 | 4,23 | 4,32 | -0,46% | 198.524,00 |
| 23.12.2020 | 4,30 | 4,36 | 4,27 | 4,34 | 0,93% | 302.976,00 |
| 22.12.2020 | 4,37 | 4,39 | 4,29 | 4,30 | -0,23% | 323.012,00 |
| 21.12.2020 | 4,28 | 4,38 | 4,22 | 4,31 | -1,37% | 908.877,00 |
| 18.12.2020 | 4,42 | 4,45 | 4,34 | 4,37 | 1,16% | 761.457,00 |
| 17.12.2020 | 4,38 | 4,39 | 4,29 | 4,32 | -1,37% | 636.467,00 |
| 16.12.2020 | 4,33 | 4,39 | 4,28 | 4,38 | 1,39% | 624.068,00 |
| 15.12.2020 | 4,25 | 4,33 | 4,23 | 4,32 | 0,47% | 438.266,00 |
| 14.12.2020 | 4,33 | 4,35 | 4,28 | 4,30 | -1,83% | 673.075,00 |
| 11.12.2020 | 4,31 | 4,42 | 4,28 | 4,38 | -0,68% | 477.328,00 |
| 10.12.2020 | 4,37 | 4,50 | 4,36 | 4,41 | 0,23% | 876.733,00 |
| 09.12.2020 | 4,50 | 4,52 | 4,40 | 4,40 | -2,65% | 728.168,00 |
| 08.12.2020 | 4,57 | 4,73 | 4,50 | 4,52 | 8,13% | 1.353.129,00 |
| 07.12.2020 | 4,12 | 4,33 | 4,10 | 4,18 | 0,48% | 782.025,00 |
| 04.12.2020 | 4,24 | 4,25 | 4,15 | 4,16 | -1,19% | 1.016.656,00 |
| 03.12.2020 | 4,13 | 4,27 | 4,11 | 4,21 | 1,45% | 1.343.231,00 |
| 02.12.2020 | 4,17 | 4,21 | 4,10 | 4,15 | -0,48% | 787.927,00 |
| 01.12.2020 | 4,21 | 4,21 | 4,11 | 4,17 | 1,46% | 752.703,00 |
| 30.11.2020 | 4,14 | 4,18 | 4,10 | 4,11 | -0,48% | 473.026,00 |
| 27.11.2020 | 4,15 | 4,17 | 4,12 | 4,13 | -1,67% | 226.297,00 |
| 25.11.2020 | 4,20 | 4,29 | 4,19 | 4,20 | 0,48% | 425.988,00 |
| 24.11.2020 | 4,10 | 4,20 | 4,08 | 4,18 | 2,20% | 709.889,00 |
| 23.11.2020 | 4,05 | 4,10 | 4,00 | 4,09 | 5,41% | 570.917,00 |
| 20.11.2020 | 3,90 | 3,94 | 3,88 | 3,88 | -1,52% | 1.523.533,00 |
| 19.11.2020 | 3,96 | 4,00 | 3,90 | 3,94 | -1,50% | 443.171,00 |
| 18.11.2020 | 4,03 | 4,11 | 4,00 | 4,00 | 2,04% | 812.455,00 |
| 17.11.2020 | 3,71 | 3,95 | 3,71 | 3,92 | 5,66% | 898.020,00 |
| 16.11.2020 | 3,69 | 3,73 | 3,62 | 3,71 | 0,27% | 587.682,00 |
| 13.11.2020 | 3,57 | 3,70 | 3,55 | 3,70 | 4,82% | 497.732,00 |
| 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 | -0,97% | 1.462.024,00 |
| 15.09.2020 | 3,99 | 4,15 | 3,93 | 4,11 | 4,58% | 4.322.905,00 |
| 14.09.2020 | 3,85 | 3,98 | 3,82 | 3,93 | 3,69% | 2.682.421,00 |
| 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% | 4.437.033,00 |
| 09.09.2020 | 3,77 | 3,86 | 3,73 | 3,77 | 2,17% | 3.205.910,00 |
| 08.09.2020 | 3,67 | 3,82 | 3,63 | 3,69 | -2,38% | 3.298.269,00 |
| 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% | 5.990.981,00 |
| 02.09.2020 | 3,73 | 3,86 | 3,71 | 3,85 | 3,49% | 7.946.213,00 |
| 01.09.2020 | 3,64 | 3,74 | 3,63 | 3,72 | 3,33% | 8.797.458,00 |