4,123$
-0,17%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 4,16 | 4,18 | 4,08 | 4,13 | -4,18% | 3.632.723,00 |
| 15.11.2024 | 4,28 | 4,38 | 4,28 | 4,31 | 0,47% | 828.197,00 |
| 14.11.2024 | 4,38 | 4,40 | 4,29 | 4,29 | 0,00% | 4.767.488,00 |
| 13.11.2024 | 4,37 | 4,38 | 4,23 | 4,29 | -0,69% | 2.795.987,00 |
| 12.11.2024 | 4,30 | 4,35 | 4,26 | 4,32 | 2,61% | 2.248.598,00 |
| 11.11.2024 | 4,18 | 4,23 | 4,16 | 4,21 | -0,47% | 1.770.160,00 |
| 08.11.2024 | 4,20 | 4,24 | 4,16 | 4,23 | -2,76% | 2.184.090,00 |
| 07.11.2024 | 4,53 | 4,53 | 4,26 | 4,35 | -5,43% | 3.365.133,00 |
| 06.11.2024 | 4,44 | 4,64 | 4,42 | 4,60 | 2,00% | 3.582.610,00 |
| 05.11.2024 | 4,46 | 4,51 | 4,44 | 4,51 | -0,22% | 1.656.661,00 |
| 04.11.2024 | 4,51 | 4,56 | 4,50 | 4,52 | 2,49% | 1.887.471,00 |
| 01.11.2024 | 4,51 | 4,53 | 4,40 | 4,41 | -3,50% | 2.390.347,00 |
| 31.10.2024 | 4,59 | 4,66 | 4,56 | 4,57 | 2,24% | 4.870.066,00 |
| 30.10.2024 | 4,47 | 4,48 | 4,42 | 4,47 | 0,45% | 2.398.113,00 |
| 29.10.2024 | 4,49 | 4,55 | 4,43 | 4,45 | -0,89% | 2.285.329,00 |
| 28.10.2024 | 4,40 | 4,52 | 4,38 | 4,49 | 4,42% | 3.053.330,00 |
| 25.10.2024 | 4,31 | 4,36 | 4,27 | 4,30 | -0,46% | 1.333.629,00 |
| 24.10.2024 | 4,29 | 4,35 | 4,28 | 4,32 | 0,47% | 1.498.315,00 |
| 23.10.2024 | 4,24 | 4,32 | 4,21 | 4,30 | 0,23% | 2.090.533,00 |
| 22.10.2024 | 4,27 | 4,30 | 4,21 | 4,29 | 0,23% | 2.156.347,00 |
| 21.10.2024 | 4,26 | 4,29 | 4,25 | 4,28 | -0,23% | 1.523.364,00 |
| 18.10.2024 | 4,31 | 4,35 | 4,28 | 4,29 | 0,94% | 1.980.959,00 |
| 17.10.2024 | 4,12 | 4,27 | 4,12 | 4,25 | 2,41% | 2.950.475,00 |
| 16.10.2024 | 4,11 | 4,21 | 4,08 | 4,15 | 0,00% | 2.035.777,00 |
| 15.10.2024 | 4,14 | 4,19 | 4,11 | 4,15 | -0,24% | 2.147.108,00 |
| 14.10.2024 | 4,08 | 4,18 | 4,07 | 4,16 | 1,96% | 2.118.507,00 |
| 11.10.2024 | 4,08 | 4,10 | 4,03 | 4,08 | -2,16% | 2.340.273,00 |
| 10.10.2024 | 4,06 | 4,18 | 4,05 | 4,17 | 1,96% | 3.322.958,00 |
| 09.10.2024 | 4,12 | 4,12 | 4,04 | 4,09 | -3,31% | 3.010.127,00 |
| 08.10.2024 | 4,16 | 4,25 | 4,15 | 4,23 | 0,71% | 3.089.132,00 |
| 07.10.2024 | 4,30 | 4,31 | 4,16 | 4,20 | -2,33% | 2.323.900,00 |
| 04.10.2024 | 4,30 | 4,31 | 4,26 | 4,30 | -0,69% | 1.833.480,00 |
| 03.10.2024 | 4,32 | 4,38 | 4,29 | 4,33 | -1,81% | 2.272.289,00 |
| 02.10.2024 | 4,55 | 4,56 | 4,39 | 4,41 | -0,90% | 3.501.397,00 |
| 01.10.2024 | 4,39 | 4,52 | 4,35 | 4,45 | 1,83% | 4.360.226,00 |
| 30.09.2024 | 4,47 | 4,47 | 4,30 | 4,37 | -2,46% | 2.272.326,00 |
| 27.09.2024 | 4,53 | 4,55 | 4,47 | 4,48 | -1,32% | 1.942.256,00 |
| 26.09.2024 | 4,61 | 4,62 | 4,53 | 4,54 | -1,30% | 2.401.916,00 |
| 25.09.2024 | 4,55 | 4,61 | 4,51 | 4,60 | 1,32% | 2.363.555,00 |
| 24.09.2024 | 4,51 | 4,57 | 4,48 | 4,54 | 1,11% | 2.084.061,00 |
| 23.09.2024 | 4,48 | 4,54 | 4,47 | 4,49 | -1,54% | 2.439.743,00 |
| 20.09.2024 | 4,68 | 4,69 | 4,56 | 4,56 | -1,08% | 2.049.404,00 |
| 19.09.2024 | 4,61 | 4,63 | 4,54 | 4,61 | 3,36% | 2.543.578,00 |
| 18.09.2024 | 4,54 | 4,56 | 4,42 | 4,46 | -3,04% | 2.269.711,00 |
| 17.09.2024 | 4,57 | 4,60 | 4,54 | 4,60 | 1,10% | 1.693.526,00 |
| 16.09.2024 | 4,54 | 4,64 | 4,52 | 4,55 | 2,25% | 2.040.612,00 |
| 13.09.2024 | 4,47 | 4,51 | 4,42 | 4,45 | 1,83% | 2.162.648,00 |
| 12.09.2024 | 4,24 | 4,38 | 4,23 | 4,37 | 1,39% | 1.831.210,00 |
| 11.09.2024 | 4,35 | 4,37 | 4,26 | 4,31 | -1,60% | 1.877.806,00 |
| 10.09.2024 | 4,34 | 4,42 | 4,33 | 4,38 | -1,13% | 2.496.086,00 |
| 09.09.2024 | 4,51 | 4,54 | 4,37 | 4,43 | -2,42% | 2.600.158,00 |
| 06.09.2024 | 4,59 | 4,61 | 4,50 | 4,54 | 0,00% | 2.323.203,00 |
| 05.09.2024 | 4,53 | 4,58 | 4,51 | 4,54 | 0,44% | 1.909.552,00 |
| 04.09.2024 | 4,38 | 4,54 | 4,38 | 4,52 | 3,91% | 2.556.505,00 |
| 03.09.2024 | 4,43 | 4,44 | 4,32 | 4,35 | -5,64% | 2.727.999,00 |
| 30.08.2024 | 4,49 | 4,62 | 4,49 | 4,61 | 0,44% | 2.863.701,00 |
| 29.08.2024 | 4,62 | 4,63 | 4,52 | 4,59 | -1,71% | 2.080.294,00 |
| 28.08.2024 | 4,66 | 4,71 | 4,59 | 4,67 | 0,00% | 3.115.389,00 |
| 27.08.2024 | 4,66 | 4,75 | 4,66 | 4,67 | 0,86% | 3.137.110,00 |
| 26.08.2024 | 4,56 | 4,64 | 4,53 | 4,63 | 0,87% | 2.043.791,00 |
| 23.08.2024 | 4,60 | 4,62 | 4,47 | 4,59 | -0,22% | 3.805.613,00 |
| 22.08.2024 | 4,68 | 4,71 | 4,58 | 4,60 | -3,16% | 2.301.904,00 |
| 21.08.2024 | 4,68 | 4,76 | 4,63 | 4,75 | 2,15% | 2.566.805,00 |
| 20.08.2024 | 4,65 | 4,71 | 4,62 | 4,65 | -0,43% | 2.705.548,00 |
| 19.08.2024 | 4,58 | 4,69 | 4,55 | 4,67 | 4,24% | 6.085.781,00 |
| 16.08.2024 | 4,47 | 4,51 | 4,42 | 4,48 | 1,82% | 3.331.189,00 |
| 15.08.2024 | 4,40 | 4,55 | 4,33 | 4,40 | 1,85% | 4.845.209,00 |
| 14.08.2024 | 4,22 | 4,34 | 4,20 | 4,32 | 3,85% | 4.926.848,00 |
| 13.08.2024 | 4,02 | 4,18 | 4,02 | 4,16 | 3,74% | 1.935.668,00 |
| 12.08.2024 | 4,07 | 4,08 | 3,99 | 4,01 | 0,25% | 1.372.610,00 |
| 09.08.2024 | 4,00 | 4,03 | 3,97 | 4,00 | 2,83% | 1.654.181,00 |
| 08.08.2024 | 3,77 | 3,91 | 3,75 | 3,89 | 4,01% | 1.511.794,00 |
| 07.08.2024 | 3,76 | 3,78 | 3,71 | 3,74 | 0,81% | 1.436.261,00 |
| 06.08.2024 | 3,68 | 3,74 | 3,66 | 3,71 | 2,20% | 3.294.513,00 |
| 05.08.2024 | 3,54 | 3,64 | 3,51 | 3,63 | -1,63% | 1.888.882,00 |
| 02.08.2024 | 3,72 | 3,78 | 3,68 | 3,69 | -1,34% | 1.282.787,00 |
| 01.08.2024 | 3,77 | 3,81 | 3,68 | 3,74 | -0,53% | 1.330.130,00 |
| 31.07.2024 | 3,79 | 3,86 | 3,73 | 3,76 | -1,05% | 3.277.299,00 |
| 30.07.2024 | 3,79 | 3,84 | 3,76 | 3,80 | 0,26% | 1.946.602,00 |
| 29.07.2024 | 3,88 | 3,90 | 3,79 | 3,79 | -0,79% | 1.800.010,00 |
| 26.07.2024 | 3,76 | 3,86 | 3,76 | 3,82 | 3,24% | 1.863.073,00 |
| 25.07.2024 | 3,65 | 3,73 | 3,62 | 3,70 | 1,37% | 2.090.710,00 |
| 24.07.2024 | 3,68 | 3,74 | 3,65 | 3,65 | -2,41% | 1.049.255,00 |
| 23.07.2024 | 3,77 | 3,82 | 3,73 | 3,74 | -1,06% | 869.249,00 |
| 22.07.2024 | 3,84 | 3,89 | 3,78 | 3,78 | 1,07% | 1.732.397,00 |
| 19.07.2024 | 3,78 | 3,84 | 3,68 | 3,74 | 0,27% | 3.794.278,00 |
| 18.07.2024 | 3,85 | 3,88 | 3,73 | 3,73 | -9,69% | 4.348.723,00 |
| 17.07.2024 | 4,14 | 4,20 | 4,12 | 4,13 | -0,96% | 1.811.835,00 |
| 16.07.2024 | 4,17 | 4,20 | 4,13 | 4,17 | 0,24% | 1.335.070,00 |
| 15.07.2024 | 4,18 | 4,21 | 4,12 | 4,16 | 0,48% | 1.395.837,00 |
| 12.07.2024 | 4,09 | 4,19 | 4,09 | 4,14 | 1,72% | 1.621.036,00 |
| 11.07.2024 | 4,06 | 4,08 | 4,00 | 4,07 | -0,25% | 2.003.849,00 |
| 10.07.2024 | 4,09 | 4,15 | 4,07 | 4,08 | -0,49% | 1.801.652,00 |
| 09.07.2024 | 4,16 | 4,19 | 4,10 | 4,10 | -0,97% | 1.600.553,00 |
| 08.07.2024 | 4,13 | 4,19 | 4,10 | 4,14 | -1,43% | 1.776.580,00 |
| 05.07.2024 | 4,18 | 4,25 | 4,16 | 4,20 | 1,69% | 1.053.871,00 |
| 03.07.2024 | 4,22 | 4,24 | 4,06 | 4,13 | -1,67% | 1.625.970,00 |
| 02.07.2024 | 4,08 | 4,20 | 4,08 | 4,20 | 3,19% | 2.249.824,00 |
| 01.07.2024 | 4,07 | 4,13 | 4,04 | 4,07 | 0,00% | 2.701.594,00 |
| 28.06.2024 | 3,99 | 4,09 | 3,93 | 4,07 | 1,24% | 4.319.567,00 |