Börse:
4,400$
-2,00%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
4,390$
Ask:
4,410$
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 4,41 | 4,44 | 4,39 | 4,40 | -2,00% | 6.671.535,00 |
| 16.09.2021 | 4,54 | 4,54 | 4,48 | 4,49 | -1,54% | 2.051.881,00 |
| 15.09.2021 | 4,49 | 4,57 | 4,47 | 4,56 | 0,22% | 2.587.528,00 |
| 14.09.2021 | 4,66 | 4,70 | 4,52 | 4,55 | -3,60% | 3.072.840,00 |
| 13.09.2021 | 4,70 | 4,79 | 4,69 | 4,72 | 2,39% | 1.975.757,00 |
| 10.09.2021 | 4,55 | 4,67 | 4,54 | 4,61 | 2,90% | 2.791.116,00 |
| 09.09.2021 | 4,44 | 4,57 | 4,35 | 4,48 | 1,82% | 6.527.978,00 |
| 08.09.2021 | 4,56 | 4,58 | 4,40 | 4,40 | -5,38% | 6.549.896,00 |
| 07.09.2021 | 4,58 | 4,70 | 4,55 | 4,65 | 1,75% | 1.689.383,00 |
| 03.09.2021 | 4,56 | 4,60 | 4,51 | 4,57 | 0,00% | 2.530.932,00 |
| 02.09.2021 | 4,57 | 4,62 | 4,54 | 4,57 | -1,51% | 4.595.957,00 |
| 01.09.2021 | 4,50 | 4,71 | 4,50 | 4,64 | 2,43% | 4.565.720,00 |
| 31.08.2021 | 4,53 | 4,74 | 4,51 | 4,53 | 0,67% | 3.584.874,00 |
| 30.08.2021 | 4,50 | 4,52 | 4,46 | 4,50 | -1,10% | 2.292.444,00 |
| 27.08.2021 | 4,45 | 4,59 | 4,44 | 4,55 | 1,79% | 2.388.108,00 |
| 26.08.2021 | 4,48 | 4,54 | 4,45 | 4,47 | -1,11% | 2.179.438,00 |
| 25.08.2021 | 4,47 | 4,54 | 4,46 | 4,52 | -0,66% | 3.199.968,00 |
| 24.08.2021 | 4,40 | 4,58 | 4,40 | 4,55 | 2,94% | 4.174.389,00 |
| 23.08.2021 | 4,30 | 4,42 | 4,28 | 4,42 | 0,91% | 2.871.814,00 |
| 20.08.2021 | 4,24 | 4,41 | 4,21 | 4,38 | 1,62% | 3.070.360,00 |
| 19.08.2021 | 4,18 | 4,34 | 4,15 | 4,31 | 2,13% | 5.848.837,00 |
| 18.08.2021 | 4,28 | 4,37 | 4,22 | 4,22 | -2,09% | 4.217.637,00 |
| 17.08.2021 | 4,29 | 4,36 | 4,25 | 4,31 | 0,00% | 3.168.942,00 |
| 16.08.2021 | 4,38 | 4,40 | 4,30 | 4,31 | -4,01% | 3.913.869,00 |
| 13.08.2021 | 4,39 | 4,56 | 4,39 | 4,49 | 0,90% | 3.438.634,00 |
| 12.08.2021 | 4,59 | 4,59 | 4,45 | 4,45 | -3,26% | 2.708.344,00 |
| 11.08.2021 | 4,62 | 4,66 | 4,54 | 4,60 | -1,08% | 1.280.664,00 |
| 10.08.2021 | 4,69 | 4,69 | 4,62 | 4,65 | -0,43% | 1.542.451,00 |
| 09.08.2021 | 4,69 | 4,75 | 4,59 | 4,67 | 0,65% | 2.057.028,00 |
| 06.08.2021 | 4,70 | 4,70 | 4,57 | 4,64 | -0,22% | 4.339.142,00 |
| 05.08.2021 | 4,84 | 4,89 | 4,63 | 4,65 | -1,90% | 2.182.168,00 |
| 04.08.2021 | 4,80 | 4,82 | 4,63 | 4,74 | -1,46% | 2.126.513,00 |
| 03.08.2021 | 4,76 | 4,86 | 4,66 | 4,81 | -1,84% | 2.572.390,00 |
| 02.08.2021 | 4,94 | 5,03 | 4,88 | 4,90 | 0,41% | 1.698.387,00 |
| 30.07.2021 | 5,07 | 5,09 | 4,88 | 4,88 | -3,75% | 1.408.904,00 |
| 29.07.2021 | 5,14 | 5,16 | 5,07 | 5,07 | -0,98% | 1.246.993,00 |
| 28.07.2021 | 5,04 | 5,17 | 5,02 | 5,12 | 4,07% | 1.944.535,00 |
| 27.07.2021 | 5,00 | 5,01 | 4,86 | 4,92 | -1,80% | 1.569.073,00 |
| 26.07.2021 | 4,89 | 5,05 | 4,89 | 5,01 | 3,09% | 1.478.771,00 |
| 23.07.2021 | 5,00 | 5,00 | 4,85 | 4,86 | -2,61% | 1.930.487,00 |
| 22.07.2021 | 4,99 | 5,03 | 4,94 | 4,99 | -0,20% | 1.745.787,00 |
| 21.07.2021 | 4,98 | 5,00 | 4,90 | 5,00 | 0,60% | 1.338.330,00 |
| 20.07.2021 | 4,88 | 5,05 | 4,84 | 4,97 | 1,84% | 1.899.838,00 |
| 19.07.2021 | 4,93 | 4,95 | 4,84 | 4,88 | -2,79% | 2.920.493,00 |
| 16.07.2021 | 5,10 | 5,16 | 5,00 | 5,02 | -0,79% | 1.709.756,00 |
| 15.07.2021 | 5,06 | 5,10 | 5,05 | 5,06 | -0,78% | 5.032.726,00 |
| 14.07.2021 | 5,17 | 5,21 | 5,09 | 5,10 | 0,59% | 1.901.315,00 |
| 13.07.2021 | 5,06 | 5,12 | 5,02 | 5,07 | 0,40% | 1.601.420,00 |
| 12.07.2021 | 4,97 | 5,07 | 4,93 | 5,05 | 0,40% | 2.380.460,00 |
| 09.07.2021 | 4,98 | 5,04 | 4,91 | 5,03 | 0,80% | 1.101.678,00 |
| 08.07.2021 | 4,92 | 5,04 | 4,87 | 4,99 | -0,60% | 4.965.482,00 |
| 07.07.2021 | 5,03 | 5,05 | 4,99 | 5,02 | -0,20% | 3.828.670,00 |
| 06.07.2021 | 5,13 | 5,15 | 4,98 | 5,03 | -4,91% | 2.239.755,00 |
| 02.07.2021 | 5,44 | 5,46 | 5,27 | 5,29 | -0,19% | 2.221.144,00 |
| 01.07.2021 | 5,43 | 5,43 | 5,26 | 5,30 | -3,11% | 3.286.026,00 |
| 30.06.2021 | 5,39 | 5,47 | 5,35 | 5,47 | -0,18% | 4.275.128,00 |
| 29.06.2021 | 5,59 | 5,59 | 5,43 | 5,48 | -3,69% | 4.630.897,00 |
| 28.06.2021 | 5,67 | 5,74 | 5,58 | 5,69 | -0,70% | 5.490.053,00 |
| 25.06.2021 | 5,79 | 5,84 | 5,66 | 5,73 | -1,38% | 3.410.062,00 |
| 24.06.2021 | 5,78 | 5,85 | 5,74 | 5,81 | 1,93% | 1.757.434,00 |
| 23.06.2021 | 5,77 | 5,85 | 5,68 | 5,70 | -0,87% | 1.502.026,00 |
| 22.06.2021 | 5,68 | 5,81 | 5,64 | 5,75 | 0,70% | 2.185.943,00 |
| 21.06.2021 | 5,69 | 5,75 | 5,61 | 5,71 | 0,00% | 1.455.540,00 |
| 18.06.2021 | 5,77 | 5,80 | 5,64 | 5,71 | -0,17% | 4.509.729,00 |
| 17.06.2021 | 5,84 | 5,87 | 5,68 | 5,72 | -0,87% | 2.794.276,00 |
| 16.06.2021 | 5,82 | 5,86 | 5,70 | 5,77 | -2,86% | 5.586.987,00 |
| 15.06.2021 | 5,68 | 6,08 | 5,57 | 5,94 | 3,48% | 9.749.787,00 |
| 14.06.2021 | 5,74 | 5,88 | 5,70 | 5,74 | 0,35% | 3.380.204,00 |
| 11.06.2021 | 5,74 | 5,76 | 5,50 | 5,72 | 4,38% | 6.044.486,00 |
| 10.06.2021 | 5,40 | 5,52 | 5,37 | 5,48 | 1,29% | 4.315.412,00 |
| 09.06.2021 | 5,46 | 5,54 | 5,37 | 5,41 | -1,46% | 2.210.863,00 |
| 08.06.2021 | 5,62 | 5,63 | 5,40 | 5,49 | -2,14% | 2.991.069,00 |
| 07.06.2021 | 5,70 | 5,82 | 5,57 | 5,61 | -1,92% | 5.187.322,00 |
| 04.06.2021 | 5,58 | 5,73 | 5,46 | 5,72 | 0,18% | 7.530.155,00 |
| 03.06.2021 | 5,74 | 5,90 | 5,68 | 5,71 | -0,70% | 2.794.970,00 |
| 02.06.2021 | 5,39 | 5,91 | 5,39 | 5,75 | 5,89% | 12.186.475,00 |
| 01.06.2021 | 5,00 | 5,54 | 4,98 | 5,43 | 10,14% | 13.794.843,00 |
| 28.05.2021 | 4,88 | 4,94 | 4,82 | 4,93 | 0,41% | 5.319.712,00 |
| 27.05.2021 | 4,90 | 5,00 | 4,85 | 4,91 | 2,08% | 8.292.825,00 |
| 26.05.2021 | 4,85 | 4,88 | 4,73 | 4,81 | -0,82% | 4.583.464,00 |
| 25.05.2021 | 5,03 | 5,05 | 4,82 | 4,85 | -1,82% | 6.300.555,00 |
| 24.05.2021 | 4,84 | 5,02 | 4,75 | 4,94 | -2,18% | 8.987.298,00 |
| 21.05.2021 | 4,55 | 5,17 | 4,54 | 5,05 | 15,83% | 26.189.057,00 |
| 20.05.2021 | 4,17 | 4,39 | 4,08 | 4,36 | 3,81% | 8.129.395,00 |
| 19.05.2021 | 4,05 | 4,28 | 4,05 | 4,20 | 3,70% | 14.249.527,00 |
| 18.05.2021 | 3,95 | 4,05 | 3,89 | 4,05 | 1,50% | 7.302.084,00 |
| 17.05.2021 | 3,90 | 4,02 | 3,87 | 3,99 | 0,00% | 5.784.254,00 |
| 14.05.2021 | 3,92 | 4,00 | 3,90 | 3,99 | 3,10% | 2.762.636,00 |
| 13.05.2021 | 3,93 | 3,97 | 3,81 | 3,87 | -2,52% | 6.217.233,00 |
| 12.05.2021 | 4,04 | 4,08 | 3,97 | 3,97 | -2,93% | 5.090.579,00 |
| 11.05.2021 | 4,05 | 4,12 | 4,03 | 4,09 | -1,21% | 3.280.168,00 |
| 10.05.2021 | 4,07 | 4,15 | 4,01 | 4,14 | 2,48% | 2.609.429,00 |
| 07.05.2021 | 3,99 | 4,04 | 3,94 | 4,04 | 0,75% | 1.722.138,00 |
| 06.05.2021 | 4,04 | 4,11 | 3,97 | 4,01 | 2,04% | 3.679.889,00 |
| 05.05.2021 | 3,82 | 3,94 | 3,85 | 3,93 | 3,69% | 1.783.468,00 |
| 04.05.2021 | 3,83 | 3,86 | 3,77 | 3,79 | -1,30% | 3.705.582,00 |
| 03.05.2021 | 3,79 | 3,87 | 3,77 | 3,84 | -1,03% | 6.369.003,00 |
| 30.04.2021 | 3,98 | 3,98 | 3,86 | 3,88 | -3,24% | 2.783.611,00 |
| 29.04.2021 | 4,05 | 4,07 | 4,00 | 4,01 | -0,74% | 2.381.943,00 |
| 28.04.2021 | 4,10 | 4,12 | 4,01 | 4,04 | -1,46% | 2.600.047,00 |