3,377$
-11,59%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 3,55 | 3,62 | 3,35 | 3,38 | -11,52% | 2.144.334,00 |
| 19.09.2025 | 3,90 | 3,98 | 3,82 | 3,82 | -5,91% | 4.748.491,00 |
| 18.09.2025 | 4,23 | 4,26 | 4,05 | 4,06 | -2,87% | 2.243.109,00 |
| 17.09.2025 | 4,16 | 4,22 | 4,14 | 4,18 | 0,48% | 2.386.932,00 |
| 16.09.2025 | 3,99 | 4,17 | 3,98 | 4,16 | 5,58% | 4.172.866,00 |
| 15.09.2025 | 3,95 | 3,95 | 3,91 | 3,94 | 1,55% | 1.804.497,00 |
| 12.09.2025 | 3,80 | 3,88 | 3,80 | 3,88 | 2,11% | 1.548.116,00 |
| 11.09.2025 | 3,82 | 3,90 | 3,78 | 3,80 | 1,60% | 1.137.921,00 |
| 10.09.2025 | 3,65 | 3,77 | 3,64 | 3,74 | 3,60% | 1.746.726,00 |
| 09.09.2025 | 3,54 | 3,66 | 3,51 | 3,61 | 1,98% | 2.729.201,00 |
| 08.09.2025 | 3,67 | 3,67 | 3,53 | 3,54 | -3,28% | 1.047.049,00 |
| 05.09.2025 | 3,71 | 3,72 | 3,64 | 3,66 | -0,27% | 830.556,00 |
| 04.09.2025 | 3,63 | 3,68 | 3,63 | 3,67 | 0,82% | 583.511,00 |
| 03.09.2025 | 3,59 | 3,69 | 3,57 | 3,64 | 0,28% | 1.190.731,00 |
| 02.09.2025 | 3,65 | 3,70 | 3,62 | 3,63 | -4,97% | 923.159,00 |
| 29.08.2025 | 3,69 | 3,83 | 3,67 | 3,82 | 3,52% | 3.061.859,00 |
| 28.08.2025 | 3,69 | 3,76 | 3,69 | 3,69 | 0,27% | 537.394,00 |
| 27.08.2025 | 3,65 | 3,68 | 3,61 | 3,68 | 0,82% | 609.847,00 |
| 26.08.2025 | 3,65 | 3,66 | 3,59 | 3,65 | -0,27% | 759.967,00 |
| 25.08.2025 | 3,66 | 3,67 | 3,63 | 3,66 | 0,27% | 808.592,00 |
| 22.08.2025 | 3,62 | 3,68 | 3,60 | 3,65 | 0,83% | 999.527,00 |
| 21.08.2025 | 3,55 | 3,63 | 3,52 | 3,62 | 0,56% | 1.119.668,00 |
| 20.08.2025 | 3,60 | 3,62 | 3,51 | 3,60 | -0,55% | 4.605.688,00 |
| 19.08.2025 | 3,59 | 3,65 | 3,53 | 3,62 | -1,09% | 1.811.763,00 |
| 18.08.2025 | 3,69 | 3,72 | 3,63 | 3,66 | -0,81% | 3.137.058,00 |
| 15.08.2025 | 3,51 | 3,75 | 3,50 | 3,69 | 7,89% | 3.704.516,00 |
| 14.08.2025 | 3,45 | 3,46 | 3,35 | 3,42 | -2,29% | 2.347.049,00 |
| 13.08.2025 | 3,48 | 3,52 | 3,45 | 3,50 | -0,85% | 2.052.744,00 |
| 12.08.2025 | 3,53 | 3,62 | 3,53 | 3,53 | 0,28% | 1.369.929,00 |
| 11.08.2025 | 3,52 | 3,57 | 3,48 | 3,52 | -1,40% | 775.804,00 |
| 08.08.2025 | 3,60 | 3,67 | 3,56 | 3,57 | 0,00% | 1.057.606,00 |
| 07.08.2025 | 3,56 | 3,60 | 3,54 | 3,57 | 0,28% | 1.381.261,00 |
| 06.08.2025 | 3,54 | 3,57 | 3,50 | 3,56 | 2,89% | 2.144.966,00 |
| 05.08.2025 | 3,59 | 3,59 | 3,44 | 3,46 | -1,14% | 2.675.766,00 |
| 04.08.2025 | 3,68 | 3,71 | 3,50 | 3,50 | -2,78% | 2.339.204,00 |
| 01.08.2025 | 3,59 | 3,83 | 3,57 | 3,60 | 2,27% | 4.397.405,00 |
| 31.07.2025 | 3,68 | 3,69 | 3,51 | 3,52 | -7,12% | 3.432.769,00 |
| 30.07.2025 | 3,68 | 3,82 | 3,68 | 3,79 | 2,43% | 2.135.347,00 |
| 29.07.2025 | 3,68 | 3,72 | 3,65 | 3,70 | 0,54% | 760.031,00 |
| 28.07.2025 | 3,73 | 3,74 | 3,67 | 3,68 | -2,13% | 742.201,00 |
| 25.07.2025 | 3,80 | 3,81 | 3,75 | 3,76 | -1,31% | 980.246,00 |
| 24.07.2025 | 3,87 | 3,87 | 3,80 | 3,81 | -2,81% | 1.359.356,00 |
| 23.07.2025 | 3,89 | 3,92 | 3,85 | 3,92 | 1,03% | 2.773.532,00 |
| 22.07.2025 | 3,77 | 3,92 | 3,76 | 3,88 | 2,92% | 4.350.952,00 |
| 21.07.2025 | 3,72 | 3,84 | 3,72 | 3,77 | 4,72% | 1.872.392,00 |
| 18.07.2025 | 3,65 | 3,68 | 3,58 | 3,60 | -2,44% | 2.369.471,00 |
| 17.07.2025 | 3,65 | 3,71 | 3,64 | 3,69 | 0,00% | 2.523.321,00 |
| 16.07.2025 | 3,68 | 3,71 | 3,64 | 3,69 | -0,54% | 1.599.313,00 |
| 15.07.2025 | 3,70 | 3,75 | 3,66 | 3,71 | 0,82% | 3.057.586,00 |
| 14.07.2025 | 3,86 | 3,86 | 3,65 | 3,68 | -5,64% | 4.997.601,00 |
| 11.07.2025 | 3,96 | 4,01 | 3,86 | 3,90 | -3,23% | 2.649.016,00 |
| 10.07.2025 | 3,84 | 4,09 | 3,84 | 4,03 | 2,03% | 9.805.219,00 |
| 09.07.2025 | 4,01 | 4,05 | 3,87 | 3,95 | -0,50% | 11.009.773,00 |
| 08.07.2025 | 3,89 | 4,00 | 3,86 | 3,97 | 3,66% | 12.169.353,00 |
| 07.07.2025 | 3,65 | 3,86 | 3,63 | 3,83 | 7,58% | 13.050.290,00 |
| 03.07.2025 | 3,56 | 3,58 | 3,52 | 3,56 | -0,84% | 1.324.122,00 |
| 02.07.2025 | 3,58 | 3,60 | 3,53 | 3,59 | -0,28% | 1.634.606,00 |
| 01.07.2025 | 3,63 | 3,63 | 3,54 | 3,60 | -1,37% | 4.035.867,00 |
| 30.06.2025 | 3,54 | 3,69 | 3,54 | 3,65 | 3,40% | 3.687.271,00 |
| 27.06.2025 | 3,55 | 3,57 | 3,51 | 3,53 | -2,22% | 2.516.476,00 |
| 26.06.2025 | 3,60 | 3,63 | 3,57 | 3,61 | 1,40% | 2.094.733,00 |
| 25.06.2025 | 3,65 | 3,65 | 3,56 | 3,56 | -4,81% | 4.381.300,00 |
| 24.06.2025 | 3,88 | 3,89 | 3,74 | 3,74 | -3,61% | 3.610.341,00 |
| 23.06.2025 | 3,67 | 3,92 | 3,67 | 3,88 | 7,78% | 8.129.574,00 |
| 20.06.2025 | 3,69 | 3,71 | 3,56 | 3,60 | -3,74% | 10.272.543,00 |
| 18.06.2025 | 3,64 | 3,86 | 3,61 | 3,74 | 2,47% | 6.723.098,00 |
| 17.06.2025 | 3,68 | 3,70 | 3,53 | 3,65 | -0,54% | 8.478.445,00 |
| 16.06.2025 | 3,80 | 3,85 | 3,63 | 3,67 | -1,08% | 3.666.397,00 |
| 13.06.2025 | 3,60 | 3,74 | 3,57 | 3,71 | 1,09% | 5.320.230,00 |
| 12.06.2025 | 3,73 | 3,74 | 3,62 | 3,67 | -3,67% | 3.617.801,00 |
| 11.06.2025 | 3,80 | 3,84 | 3,77 | 3,81 | -0,52% | 3.315.865,00 |
| 10.06.2025 | 3,79 | 3,85 | 3,74 | 3,83 | 3,23% | 3.355.790,00 |
| 09.06.2025 | 3,62 | 3,74 | 3,62 | 3,71 | 2,49% | 3.900.450,00 |
| 06.06.2025 | 3,64 | 3,67 | 3,60 | 3,62 | 0,00% | 3.302.458,00 |
| 05.06.2025 | 3,60 | 3,64 | 3,57 | 3,62 | 1,69% | 3.984.734,00 |
| 04.06.2025 | 3,61 | 3,62 | 3,56 | 3,56 | -0,84% | 5.359.802,00 |
| 03.06.2025 | 3,60 | 3,63 | 3,58 | 3,59 | 0,84% | 2.239.180,00 |
| 02.06.2025 | 3,53 | 3,58 | 3,48 | 3,56 | 1,42% | 3.342.239,00 |
| 30.05.2025 | 3,55 | 3,55 | 3,49 | 3,51 | -1,68% | 1.768.951,00 |
| 29.05.2025 | 3,54 | 3,61 | 3,50 | 3,57 | 1,71% | 3.049.429,00 |
| 28.05.2025 | 3,53 | 3,56 | 3,49 | 3,51 | -2,50% | 2.999.445,00 |
| 27.05.2025 | 3,74 | 3,74 | 3,58 | 3,60 | -2,70% | 3.786.930,00 |
| 23.05.2025 | 3,69 | 3,72 | 3,61 | 3,70 | -0,54% | 6.847.168,00 |
| 22.05.2025 | 3,75 | 3,81 | 3,67 | 3,72 | 0,81% | 7.979.964,00 |
| 21.05.2025 | 3,73 | 3,79 | 3,67 | 3,69 | 1,10% | 6.715.776,00 |
| 20.05.2025 | 3,68 | 3,75 | 3,63 | 3,65 | 2,24% | 7.581.901,00 |
| 19.05.2025 | 3,57 | 3,63 | 3,50 | 3,57 | -1,11% | 6.876.165,00 |
| 16.05.2025 | 3,43 | 3,65 | 3,38 | 3,61 | 0,56% | 19.839.032,00 |
| 15.05.2025 | 3,53 | 3,74 | 3,48 | 3,59 | 3,16% | 11.790.782,00 |
| 14.05.2025 | 3,67 | 3,68 | 3,45 | 3,48 | -2,79% | 3.034.141,00 |
| 13.05.2025 | 3,50 | 3,61 | 3,49 | 3,58 | 3,77% | 2.243.784,00 |
| 12.05.2025 | 3,38 | 3,45 | 3,35 | 3,45 | 2,07% | 2.941.929,00 |
| 09.05.2025 | 3,55 | 3,57 | 3,37 | 3,38 | -5,85% | 2.552.311,00 |
| 08.05.2025 | 3,54 | 3,67 | 3,53 | 3,59 | 2,87% | 2.195.178,00 |
| 07.05.2025 | 3,50 | 3,51 | 3,45 | 3,49 | -1,41% | 1.573.995,00 |
| 06.05.2025 | 3,71 | 3,71 | 3,51 | 3,54 | -5,09% | 5.811.107,00 |
| 05.05.2025 | 3,91 | 3,91 | 3,68 | 3,73 | -4,85% | 1.651.215,00 |
| 02.05.2025 | 3,91 | 3,94 | 3,87 | 3,92 | 1,03% | 1.512.147,00 |
| 01.05.2025 | 3,93 | 3,95 | 3,86 | 3,88 | -2,02% | 505.902,00 |
| 30.04.2025 | 3,94 | 3,97 | 3,92 | 3,96 | -1,00% | 1.466.561,00 |