3,536$
-0,13%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,43 | 3,55 | 3,42 | 3,54 | 2,91% | 1.825.815,00 |
| 31.03.2025 | 3,45 | 3,47 | 3,38 | 3,44 | 0,88% | 1.237.608,00 |
| 28.03.2025 | 3,45 | 3,45 | 3,39 | 3,41 | -2,57% | 1.279.256,00 |
| 27.03.2025 | 3,50 | 3,60 | 3,47 | 3,50 | 2,64% | 2.275.760,00 |
| 26.03.2025 | 3,42 | 3,43 | 3,37 | 3,41 | -1,45% | 1.011.955,00 |
| 25.03.2025 | 3,41 | 3,53 | 3,40 | 3,46 | 3,59% | 1.801.236,00 |
| 24.03.2025 | 3,40 | 3,40 | 3,31 | 3,34 | -3,19% | 1.229.860,00 |
| 21.03.2025 | 3,43 | 3,46 | 3,39 | 3,45 | -0,58% | 1.213.954,00 |
| 20.03.2025 | 3,47 | 3,55 | 3,46 | 3,47 | 0,58% | 2.796.318,00 |
| 19.03.2025 | 3,45 | 3,51 | 3,41 | 3,45 | 0,00% | 1.757.515,00 |
| 18.03.2025 | 3,31 | 3,45 | 3,30 | 3,45 | 8,15% | 2.371.676,00 |
| 17.03.2025 | 3,10 | 3,22 | 3,02 | 3,19 | 0,31% | 2.518.890,00 |
| 14.03.2025 | 3,22 | 3,25 | 3,15 | 3,18 | -0,31% | 1.788.369,00 |
| 13.03.2025 | 3,19 | 3,23 | 3,16 | 3,19 | -2,45% | 1.002.948,00 |
| 12.03.2025 | 3,22 | 3,27 | 3,20 | 3,27 | 3,15% | 1.500.036,00 |
| 11.03.2025 | 3,23 | 3,23 | 3,14 | 3,17 | -1,55% | 1.539.027,00 |
| 10.03.2025 | 3,27 | 3,32 | 3,18 | 3,22 | -3,01% | 1.300.559,00 |
| 07.03.2025 | 3,24 | 3,33 | 3,23 | 3,32 | 3,11% | 1.298.537,00 |
| 06.03.2025 | 3,33 | 3,39 | 3,20 | 3,22 | -0,62% | 2.867.749,00 |
| 05.03.2025 | 3,14 | 3,29 | 3,07 | 3,24 | 4,85% | 4.410.027,00 |
| 04.03.2025 | 3,07 | 3,30 | 3,02 | 3,09 | 0,00% | 1.354.829,00 |
| 03.03.2025 | 3,09 | 3,17 | 3,08 | 3,09 | 0,65% | 837.290,00 |
| 28.02.2025 | 3,14 | 3,19 | 3,03 | 3,07 | -2,23% | 3.348.337,00 |
| 27.02.2025 | 3,10 | 3,19 | 2,99 | 3,14 | -5,14% | 5.178.845,00 |
| 26.02.2025 | 3,25 | 3,36 | 3,23 | 3,31 | -0,90% | 2.559.249,00 |
| 25.02.2025 | 3,35 | 3,38 | 3,32 | 3,34 | 1,52% | 1.030.282,00 |
| 24.02.2025 | 3,35 | 3,36 | 3,27 | 3,29 | -1,79% | 2.034.033,00 |
| 21.02.2025 | 3,33 | 3,37 | 3,29 | 3,35 | 0,60% | 1.100.804,00 |
| 20.02.2025 | 3,33 | 3,37 | 3,32 | 3,33 | -1,19% | 1.818.420,00 |
| 19.02.2025 | 3,39 | 3,42 | 3,33 | 3,37 | -0,59% | 1.639.468,00 |
| 18.02.2025 | 3,44 | 3,48 | 3,38 | 3,39 | -3,69% | 2.802.723,00 |
| 14.02.2025 | 3,39 | 3,54 | 3,38 | 3,52 | 3,23% | 2.635.400,00 |
| 13.02.2025 | 3,39 | 3,48 | 3,39 | 3,41 | -3,40% | 1.623.135,00 |
| 12.02.2025 | 3,55 | 3,57 | 3,51 | 3,53 | -3,55% | 2.240.949,00 |
| 11.02.2025 | 3,69 | 3,69 | 3,64 | 3,66 | -1,61% | 1.118.276,00 |
| 10.02.2025 | 3,68 | 3,75 | 3,66 | 3,72 | 3,33% | 1.065.216,00 |
| 07.02.2025 | 3,66 | 3,69 | 3,58 | 3,60 | -2,70% | 1.699.569,00 |
| 06.02.2025 | 3,68 | 3,71 | 3,65 | 3,70 | 2,21% | 1.804.586,00 |
| 05.02.2025 | 3,54 | 3,64 | 3,53 | 3,62 | 0,56% | 1.507.481,00 |
| 04.02.2025 | 3,61 | 3,64 | 3,56 | 3,60 | -2,96% | 2.703.825,00 |
| 03.02.2025 | 3,77 | 3,79 | 3,68 | 3,71 | -1,07% | 1.590.120,00 |
| 31.01.2025 | 3,80 | 3,85 | 3,75 | 3,75 | 0,00% | 1.451.404,00 |
| 30.01.2025 | 3,75 | 3,78 | 3,71 | 3,75 | -0,27% | 1.685.172,00 |
| 29.01.2025 | 3,75 | 3,77 | 3,70 | 3,76 | 0,53% | 1.613.860,00 |
| 28.01.2025 | 3,78 | 3,80 | 3,73 | 3,74 | -1,32% | 1.693.424,00 |
| 27.01.2025 | 3,75 | 3,79 | 3,73 | 3,79 | 2,43% | 1.784.627,00 |
| 24.01.2025 | 3,71 | 3,76 | 3,68 | 3,70 | 0,82% | 2.316.871,00 |
| 23.01.2025 | 3,75 | 3,77 | 3,62 | 3,67 | -1,34% | 2.127.578,00 |
| 22.01.2025 | 3,70 | 3,73 | 3,65 | 3,72 | 3,05% | 2.502.064,00 |
| 21.01.2025 | 3,56 | 3,65 | 3,54 | 3,61 | -3,73% | 4.487.370,00 |
| 17.01.2025 | 3,77 | 3,85 | 3,75 | 3,75 | 0,54% | 3.000.111,00 |
| 16.01.2025 | 3,97 | 3,98 | 3,72 | 3,73 | -6,98% | 2.307.922,00 |
| 15.01.2025 | 4,04 | 4,05 | 3,93 | 4,01 | 1,78% | 1.916.196,00 |
| 14.01.2025 | 3,87 | 3,96 | 3,87 | 3,94 | 2,34% | 1.767.302,00 |
| 13.01.2025 | 3,83 | 3,88 | 3,82 | 3,85 | 0,00% | 1.706.893,00 |
| 10.01.2025 | 3,83 | 3,90 | 3,77 | 3,85 | 0,26% | 2.612.196,00 |
| 08.01.2025 | 3,87 | 3,87 | 3,81 | 3,84 | -1,54% | 840.315,00 |
| 07.01.2025 | 3,94 | 3,97 | 3,89 | 3,90 | -0,26% | 1.406.401,00 |
| 06.01.2025 | 3,96 | 3,97 | 3,90 | 3,91 | -0,26% | 1.600.120,00 |
| 03.01.2025 | 4,00 | 4,03 | 3,92 | 3,92 | -3,69% | 1.352.616,00 |
| 02.01.2025 | 4,04 | 4,09 | 4,00 | 4,07 | 0,00% | 1.813.862,00 |
| 31.12.2024 | 4,10 | 4,12 | 4,04 | 4,07 | -0,97% | 459.320,00 |
| 30.12.2024 | 4,13 | 4,19 | 4,06 | 4,11 | 1,48% | 2.931.695,00 |
| 27.12.2024 | 4,01 | 4,06 | 3,97 | 4,05 | -1,94% | 2.628.221,00 |
| 26.12.2024 | 4,21 | 4,22 | 4,11 | 4,13 | -3,28% | 2.256.522,00 |
| 24.12.2024 | 4,21 | 4,27 | 4,21 | 4,27 | 0,95% | 152.329,00 |
| 23.12.2024 | 4,24 | 4,26 | 4,19 | 4,23 | -2,76% | 1.738.821,00 |
| 20.12.2024 | 4,28 | 4,37 | 4,19 | 4,35 | 1,64% | 5.323.621,00 |
| 19.12.2024 | 4,27 | 4,33 | 4,24 | 4,28 | 0,94% | 3.683.041,00 |
| 18.12.2024 | 4,60 | 4,63 | 4,23 | 4,24 | -9,59% | 4.173.496,00 |
| 17.12.2024 | 4,60 | 4,73 | 4,55 | 4,69 | 1,08% | 2.204.744,00 |
| 16.12.2024 | 4,62 | 4,70 | 4,61 | 4,64 | 0,43% | 1.113.728,00 |
| 13.12.2024 | 4,68 | 4,69 | 4,60 | 4,62 | -0,65% | 1.624.240,00 |
| 12.12.2024 | 4,77 | 4,80 | 4,63 | 4,65 | -2,52% | 1.536.197,00 |
| 11.12.2024 | 4,66 | 4,87 | 4,65 | 4,77 | 3,70% | 2.716.617,00 |
| 10.12.2024 | 4,74 | 4,78 | 4,59 | 4,60 | -2,34% | 2.451.458,00 |
| 09.12.2024 | 4,69 | 4,73 | 4,66 | 4,71 | 1,07% | 1.519.563,00 |
| 06.12.2024 | 4,70 | 4,73 | 4,62 | 4,66 | -0,64% | 1.978.565,00 |
| 05.12.2024 | 4,60 | 4,72 | 4,59 | 4,69 | 1,52% | 2.246.240,00 |
| 04.12.2024 | 4,42 | 4,63 | 4,40 | 4,62 | 5,72% | 4.068.578,00 |
| 03.12.2024 | 4,30 | 4,38 | 4,29 | 4,37 | 5,30% | 4.051.102,00 |
| 02.12.2024 | 4,10 | 4,17 | 4,08 | 4,15 | 0,48% | 2.958.846,00 |
| 29.11.2024 | 4,13 | 4,20 | 4,05 | 4,13 | -0,72% | 2.812.784,00 |
| 27.11.2024 | 4,22 | 4,26 | 4,13 | 4,16 | -1,19% | 2.672.549,00 |
| 26.11.2024 | 4,21 | 4,28 | 4,19 | 4,21 | -3,44% | 1.445.840,00 |
| 25.11.2024 | 4,37 | 4,38 | 4,32 | 4,36 | 0,46% | 1.274.521,00 |
| 22.11.2024 | 4,32 | 4,40 | 4,31 | 4,34 | 0,46% | 1.628.664,00 |
| 21.11.2024 | 4,17 | 4,37 | 4,16 | 4,32 | 1,65% | 3.389.387,00 |
| 20.11.2024 | 4,22 | 4,32 | 4,20 | 4,25 | 0,95% | 2.499.721,00 |
| 19.11.2024 | 4,25 | 4,32 | 4,20 | 4,21 | 1,94% | 2.689.447,00 |
| 18.11.2024 | 4,15 | 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 |