3,260$
2,84%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,21 | 3,30 | 3,21 | 3,27 | 3,00% | 1.004.214,00 |
27.03.2024 | 3,18 | 3,21 | 3,16 | 3,17 | -0,94% | 1.442.637,00 |
26.03.2024 | 3,26 | 3,26 | 3,19 | 3,20 | -2,74% | 1.723.523,00 |
25.03.2024 | 3,28 | 3,36 | 3,28 | 3,29 | 0,30% | 2.418.430,00 |
22.03.2024 | 3,26 | 3,29 | 3,23 | 3,28 | -2,67% | 2.342.200,00 |
21.03.2024 | 3,39 | 3,41 | 3,32 | 3,37 | -0,30% | 2.167.513,00 |
20.03.2024 | 3,35 | 3,40 | 3,31 | 3,38 | 1,50% | 3.652.399,00 |
19.03.2024 | 3,24 | 3,38 | 3,24 | 3,33 | 2,15% | 3.539.489,00 |
18.03.2024 | 3,29 | 3,30 | 3,22 | 3,26 | -1,51% | 3.061.892,00 |
15.03.2024 | 3,40 | 3,41 | 3,30 | 3,31 | -3,22% | 4.845.350,00 |
14.03.2024 | 3,40 | 3,44 | 3,37 | 3,42 | 0,59% | 4.061.640,00 |
13.03.2024 | 3,41 | 3,45 | 3,37 | 3,40 | 0,00% | 4.030.345,00 |
12.03.2024 | 3,31 | 3,43 | 3,26 | 3,40 | 1,80% | 8.845.798,00 |
11.03.2024 | 3,33 | 3,39 | 3,30 | 3,34 | 0,60% | 2.706.007,00 |
08.03.2024 | 3,32 | 3,35 | 3,27 | 3,32 | 0,00% | 2.730.035,00 |
07.03.2024 | 3,25 | 3,34 | 3,21 | 3,32 | 2,15% | 2.828.333,00 |
06.03.2024 | 3,25 | 3,30 | 3,23 | 3,25 | 1,25% | 2.857.235,00 |
05.03.2024 | 3,19 | 3,29 | 3,19 | 3,21 | 3,55% | 3.446.545,00 |
04.03.2024 | 3,05 | 3,14 | 3,02 | 3,10 | 2,99% | 6.235.025,00 |
01.03.2024 | 3,03 | 3,04 | 2,96 | 3,01 | -1,63% | 3.215.776,00 |
29.02.2024 | 3,02 | 3,11 | 3,00 | 3,06 | 0,33% | 4.060.724,00 |
28.02.2024 | 3,16 | 3,20 | 3,05 | 3,05 | -1,29% | 5.731.722,00 |
27.02.2024 | 2,98 | 3,16 | 2,96 | 3,09 | 10,36% | 9.560.504,00 |
26.02.2024 | 2,80 | 2,85 | 2,78 | 2,80 | 4,09% | 5.628.797,00 |
23.02.2024 | 2,71 | 2,73 | 2,67 | 2,69 | -2,89% | 2.493.037,00 |
22.02.2024 | 2,80 | 2,84 | 2,77 | 2,77 | -1,42% | 1.530.462,00 |
21.02.2024 | 2,81 | 2,84 | 2,73 | 2,81 | 0,36% | 3.253.903,00 |
20.02.2024 | 2,81 | 2,85 | 2,78 | 2,80 | -2,10% | 2.545.318,00 |
16.02.2024 | 2,85 | 2,89 | 2,80 | 2,86 | -0,35% | 2.104.583,00 |
15.02.2024 | 2,88 | 2,95 | 2,84 | 2,87 | 1,77% | 1.411.445,00 |
14.02.2024 | 2,80 | 2,89 | 2,79 | 2,82 | 1,44% | 1.589.249,00 |
13.02.2024 | 2,80 | 2,82 | 2,72 | 2,78 | -1,77% | 1.068.091,00 |
12.02.2024 | 2,89 | 2,90 | 2,80 | 2,83 | -1,74% | 2.336.719,00 |
09.02.2024 | 2,86 | 2,92 | 2,84 | 2,88 | 0,35% | 2.467.655,00 |
08.02.2024 | 2,89 | 2,90 | 2,81 | 2,87 | -2,71% | 2.259.883,00 |
07.02.2024 | 2,94 | 3,00 | 2,93 | 2,95 | -0,34% | 2.266.570,00 |
06.02.2024 | 2,96 | 3,01 | 2,93 | 2,96 | 2,42% | 1.992.184,00 |
05.02.2024 | 2,88 | 2,93 | 2,82 | 2,89 | 0,70% | 1.888.323,00 |
02.02.2024 | 2,85 | 2,89 | 2,80 | 2,87 | -2,05% | 2.430.340,00 |
01.02.2024 | 2,81 | 2,94 | 2,73 | 2,93 | 4,64% | 4.989.389,00 |
31.01.2024 | 2,80 | 2,89 | 2,80 | 2,80 | 1,45% | 3.545.208,00 |
30.01.2024 | 2,83 | 2,85 | 2,73 | 2,76 | -4,50% | 2.203.264,00 |
29.01.2024 | 2,91 | 2,92 | 2,83 | 2,89 | -2,36% | 2.928.133,00 |
26.01.2024 | 2,98 | 3,02 | 2,94 | 2,96 | 0,68% | 5.539.532,00 |
25.01.2024 | 2,87 | 2,96 | 2,87 | 2,94 | 3,16% | 2.348.036,00 |
24.01.2024 | 2,91 | 2,92 | 2,84 | 2,85 | -2,06% | 3.116.601,00 |
23.01.2024 | 2,85 | 2,92 | 2,79 | 2,91 | 6,99% | 3.874.138,00 |
22.01.2024 | 2,73 | 2,75 | 2,65 | 2,72 | 2,64% | 4.121.279,00 |
19.01.2024 | 2,52 | 2,67 | 2,51 | 2,65 | 6,43% | 4.161.583,00 |
18.01.2024 | 2,54 | 2,55 | 2,45 | 2,49 | -1,58% | 1.434.354,00 |
17.01.2024 | 2,59 | 2,60 | 2,52 | 2,53 | -3,44% | 3.840.375,00 |
16.01.2024 | 2,68 | 2,70 | 2,59 | 2,62 | -1,13% | 6.120.370,00 |
12.01.2024 | 2,58 | 2,67 | 2,57 | 2,65 | 3,92% | 4.632.299,00 |
11.01.2024 | 2,54 | 2,58 | 2,52 | 2,55 | -1,16% | 2.030.209,00 |
10.01.2024 | 2,57 | 2,60 | 2,53 | 2,58 | 1,18% | 3.570.768,00 |
09.01.2024 | 2,54 | 2,61 | 2,54 | 2,55 | -1,16% | 2.607.405,00 |
08.01.2024 | 2,56 | 2,60 | 2,56 | 2,58 | -0,39% | 3.017.884,00 |
05.01.2024 | 2,58 | 2,64 | 2,56 | 2,59 | 1,97% | 1.297.407,00 |
04.01.2024 | 2,48 | 2,55 | 2,46 | 2,54 | -0,39% | 2.543.283,00 |
03.01.2024 | 2,58 | 2,63 | 2,54 | 2,55 | -3,41% | 4.733.249,00 |
02.01.2024 | 2,77 | 2,78 | 2,63 | 2,64 | -5,04% | 6.166.781,00 |
29.12.2023 | 2,82 | 2,83 | 2,75 | 2,78 | -1,77% | 1.940.894,00 |
28.12.2023 | 2,85 | 2,88 | 2,81 | 2,83 | -0,35% | 1.630.014,00 |
27.12.2023 | 2,84 | 2,88 | 2,84 | 2,84 | 0,35% | 1.735.676,00 |
26.12.2023 | 2,79 | 2,86 | 2,79 | 2,83 | 0,00% | 2.124.138,00 |
22.12.2023 | 2,76 | 2,84 | 2,76 | 2,83 | -0,35% | 1.690.399,00 |
21.12.2023 | 2,89 | 2,91 | 2,83 | 2,84 | 0,00% | 2.654.238,00 |
20.12.2023 | 2,90 | 2,93 | 2,83 | 2,84 | -1,05% | 1.884.786,00 |
19.12.2023 | 2,79 | 2,90 | 2,79 | 2,87 | 2,87% | 2.202.802,00 |
18.12.2023 | 2,75 | 2,81 | 2,72 | 2,79 | 2,57% | 1.086.987,00 |
15.12.2023 | 2,74 | 2,76 | 2,70 | 2,72 | -2,86% | 3.138.543,00 |
14.12.2023 | 2,77 | 2,82 | 2,77 | 2,80 | 0,36% | 4.177.481,00 |
13.12.2023 | 2,72 | 2,82 | 2,71 | 2,79 | 2,20% | 1.977.320,00 |
12.12.2023 | 2,74 | 2,74 | 2,70 | 2,73 | -1,09% | 1.692.817,00 |
11.12.2023 | 2,79 | 2,79 | 2,75 | 2,76 | -0,72% | 1.026.330,00 |
08.12.2023 | 2,74 | 2,81 | 2,72 | 2,78 | 0,00% | 2.504.219,00 |
07.12.2023 | 2,81 | 2,81 | 2,76 | 2,78 | -0,36% | 2.137.439,00 |
06.12.2023 | 2,80 | 2,85 | 2,78 | 2,79 | -3,46% | 4.121.365,00 |
05.12.2023 | 2,99 | 3,02 | 2,84 | 2,89 | -3,99% | 4.689.966,00 |
04.12.2023 | 3,01 | 3,07 | 2,98 | 3,01 | -0,99% | 2.254.204,00 |
01.12.2023 | 2,92 | 3,06 | 2,89 | 3,04 | 4,11% | 2.847.822,00 |
30.11.2023 | 3,00 | 3,00 | 2,90 | 2,92 | -3,63% | 3.149.841,00 |
29.11.2023 | 2,99 | 3,09 | 2,99 | 3,03 | 0,66% | 3.733.785,00 |
28.11.2023 | 2,90 | 3,05 | 2,90 | 3,01 | 4,15% | 5.931.912,00 |
27.11.2023 | 2,86 | 2,95 | 2,85 | 2,89 | 2,12% | 3.778.619,00 |
24.11.2023 | 2,83 | 2,86 | 2,81 | 2,83 | -1,39% | 1.341.319,00 |
22.11.2023 | 2,91 | 2,92 | 2,83 | 2,87 | 1,41% | 4.444.577,00 |
21.11.2023 | 2,89 | 2,91 | 2,82 | 2,83 | -1,74% | 5.082.152,00 |
20.11.2023 | 2,90 | 2,90 | 2,81 | 2,88 | 2,86% | 8.053.931,00 |
17.11.2023 | 2,82 | 2,87 | 2,75 | 2,80 | 0,36% | 7.173.827,00 |
16.11.2023 | 2,59 | 2,83 | 2,58 | 2,79 | 9,41% | 6.706.410,00 |
15.11.2023 | 2,57 | 2,59 | 2,45 | 2,55 | -1,16% | 4.733.668,00 |
14.11.2023 | 2,64 | 2,65 | 2,52 | 2,58 | 5,74% | 10.726.196,00 |
13.11.2023 | 2,38 | 2,47 | 2,38 | 2,44 | 0,83% | 7.621.394,00 |
10.11.2023 | 2,43 | 2,44 | 2,38 | 2,42 | 5,22% | 3.922.774,00 |
09.11.2023 | 2,37 | 2,40 | 2,28 | 2,30 | 0,00% | 3.970.845,00 |
08.11.2023 | 2,42 | 2,42 | 2,28 | 2,30 | -8,73% | 7.367.963,00 |
07.11.2023 | 2,54 | 2,58 | 2,51 | 2,52 | -1,95% | 9.371.944,00 |
06.11.2023 | 2,38 | 2,61 | 2,36 | 2,57 | 14,73% | 12.962.488,00 |
03.11.2023 | 2,26 | 2,29 | 2,21 | 2,24 | 2,28% | 31.525.285,00 |