3,478$
3,20%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 3,44 | 3,46 | 3,44 | 3,46 | 2,65% | - |
25.04.2024 | 3,33 | 3,41 | 3,31 | 3,37 | -0,59% | 2.340.295,00 |
24.04.2024 | 3,39 | 3,43 | 3,35 | 3,39 | -1,17% | 3.597.111,00 |
23.04.2024 | 3,28 | 3,47 | 3,28 | 3,43 | 2,69% | 4.323.523,00 |
22.04.2024 | 3,27 | 3,36 | 3,21 | 3,34 | 1,83% | 5.264.562,00 |
19.04.2024 | 3,26 | 3,35 | 3,25 | 3,28 | 0,31% | 2.517.524,00 |
18.04.2024 | 3,24 | 3,28 | 3,15 | 3,27 | 0,31% | 3.107.018,00 |
17.04.2024 | 3,41 | 3,41 | 3,24 | 3,26 | -4,12% | 3.326.072,00 |
16.04.2024 | 3,44 | 3,46 | 3,34 | 3,40 | -2,02% | 4.076.507,00 |
15.04.2024 | 3,35 | 3,52 | 3,31 | 3,47 | 8,78% | 5.646.347,00 |
12.04.2024 | 3,26 | 3,28 | 3,14 | 3,19 | -4,20% | 3.741.707,00 |
11.04.2024 | 3,33 | 3,36 | 3,22 | 3,33 | -0,60% | 3.139.133,00 |
10.04.2024 | 3,33 | 3,39 | 3,31 | 3,35 | -3,18% | 3.146.634,00 |
09.04.2024 | 3,39 | 3,52 | 3,39 | 3,46 | 2,98% | 3.842.142,00 |
08.04.2024 | 3,25 | 3,38 | 3,25 | 3,36 | 4,02% | 8.150.349,00 |
05.04.2024 | 3,20 | 3,26 | 3,18 | 3,23 | 1,57% | 7.881.929,00 |
04.04.2024 | 3,21 | 3,26 | 3,16 | 3,18 | -0,31% | 7.286.482,00 |
03.04.2024 | 3,12 | 3,21 | 3,07 | 3,19 | 1,27% | 2.961.061,00 |
02.04.2024 | 3,16 | 3,18 | 3,12 | 3,15 | 0,00% | 2.468.040,00 |
01.04.2024 | 3,25 | 3,25 | 3,15 | 3,15 | -3,37% | 1.509.943,00 |
28.03.2024 | 3,20 | 3,30 | 3,20 | 3,26 | 2,84% | 2.679.845,00 |
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% | 1.723.922,00 |
25.03.2024 | 3,28 | 3,36 | 3,28 | 3,29 | 0,30% | 2.419.120,00 |
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% | 2.168.780,00 |
20.03.2024 | 3,35 | 3,40 | 3,31 | 3,38 | 1,50% | 3.913.862,00 |
19.03.2024 | 3,24 | 3,38 | 3,24 | 3,33 | 2,15% | 3.572.553,00 |
18.03.2024 | 3,29 | 3,30 | 3,22 | 3,26 | -1,51% | 3.065.907,00 |
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% | 4.062.160,00 |
13.03.2024 | 3,41 | 3,45 | 3,37 | 3,40 | 0,00% | 4.030.366,00 |
12.03.2024 | 3,31 | 3,43 | 3,26 | 3,40 | 1,80% | 8.867.895,00 |
11.03.2024 | 3,33 | 3,39 | 3,30 | 3,34 | 0,60% | 2.706.019,00 |
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% | 2.828.571,00 |
06.03.2024 | 3,25 | 3,30 | 3,23 | 3,25 | 1,25% | 2.857.444,00 |
05.03.2024 | 3,19 | 3,29 | 3,19 | 3,21 | 3,55% | 3.447.228,00 |
04.03.2024 | 3,05 | 3,14 | 3,02 | 3,10 | 2,99% | 6.235.170,00 |
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% | 4.061.325,00 |
28.02.2024 | 3,16 | 3,20 | 3,05 | 3,05 | -1,29% | 5.731.727,00 |
27.02.2024 | 2,98 | 3,16 | 2,96 | 3,09 | 10,36% | 9.560.704,00 |
26.02.2024 | 2,80 | 2,85 | 2,78 | 2,80 | 4,09% | 5.629.836,00 |
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% | 3.253.916,00 |
20.02.2024 | 2,81 | 2,85 | 2,78 | 2,80 | -2,10% | 2.545.321,00 |
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% | 1.412.676,00 |
14.02.2024 | 2,80 | 2,89 | 2,79 | 2,82 | 1,44% | 1.589.797,00 |
13.02.2024 | 2,80 | 2,82 | 2,72 | 2,78 | -1,77% | 1.069.644,00 |
12.02.2024 | 2,89 | 2,90 | 2,80 | 2,83 | -1,74% | 2.349.975,00 |
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% | 2.262.784,00 |
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% | 1.993.184,00 |
05.02.2024 | 2,88 | 2,93 | 2,82 | 2,89 | 0,70% | 1.890.823,00 |
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% | 4.989.490,00 |
31.01.2024 | 2,80 | 2,89 | 2,80 | 2,80 | 1,45% | 3.547.887,00 |
30.01.2024 | 2,83 | 2,85 | 2,73 | 2,76 | -4,50% | 2.203.268,00 |
29.01.2024 | 2,91 | 2,92 | 2,83 | 2,89 | -2,36% | 2.932.479,00 |
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% | 3.116.611,00 |
23.01.2024 | 2,85 | 2,92 | 2,79 | 2,91 | 6,99% | 3.874.247,00 |
22.01.2024 | 2,73 | 2,75 | 2,65 | 2,72 | 2,64% | 4.121.287,00 |
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% | 3.840.380,00 |
16.01.2024 | 2,68 | 2,70 | 2,59 | 2,62 | -1,13% | 6.120.372,00 |
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% | 2.030.312,00 |
10.01.2024 | 2,57 | 2,60 | 2,53 | 2,58 | 1,18% | 3.570.810,00 |
09.01.2024 | 2,54 | 2,61 | 2,54 | 2,55 | -1,16% | 2.666.782,00 |
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% | 2.543.284,00 |
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% | 6.259.315,00 |
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% | 1.648.508,00 |
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% | 2.126.555,00 |
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% | 2.712.427,00 |
20.12.2023 | 2,90 | 2,93 | 2,83 | 2,84 | -1,05% | 1.897.975,00 |
19.12.2023 | 2,79 | 2,90 | 2,79 | 2,87 | 2,87% | 2.202.857,00 |
18.12.2023 | 2,75 | 2,81 | 2,72 | 2,79 | 2,57% | 1.092.442,00 |
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% | 4.180.576,00 |
13.12.2023 | 2,72 | 2,82 | 2,71 | 2,79 | 2,20% | 1.989.424,00 |
12.12.2023 | 2,74 | 2,74 | 2,70 | 2,73 | -1,09% | 1.699.917,00 |
11.12.2023 | 2,79 | 2,79 | 2,75 | 2,76 | -0,72% | 1.027.767,00 |
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% | 2.137.443,00 |
06.12.2023 | 2,80 | 2,85 | 2,78 | 2,79 | -3,46% | 4.121.865,00 |
05.12.2023 | 2,99 | 3,02 | 2,84 | 2,89 | -3,99% | 4.698.854,00 |
04.12.2023 | 3,01 | 3,07 | 2,98 | 3,01 | -0,99% | 2.255.347,00 |