3,002$
-1,24%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
Ask:
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 3,01 | 3,07 | 2,98 | 3,01 | -0,99% | 2.254.204,00 |
| 01.12.2023 | 2,92 | 3,06 | 2,89 | 3,04 | 4,11% | 2.847.822,00 |
| 30.11.2023 | 3,00 | 3,00 | 2,90 | 2,92 | -3,63% | 3.150.299,00 |
| 29.11.2023 | 2,99 | 3,09 | 2,99 | 3,03 | 0,66% | 3.735.800,00 |
| 28.11.2023 | 2,90 | 3,05 | 2,90 | 3,01 | 4,15% | 5.936.874,00 |
| 27.11.2023 | 2,86 | 2,95 | 2,85 | 2,89 | 2,12% | 3.778.725,00 |
| 24.11.2023 | 2,83 | 2,86 | 2,81 | 2,83 | -1,39% | 1.341.319,00 |
| 22.11.2023 | 2,91 | 2,92 | 2,83 | 2,87 | 1,41% | 4.444.577,00 |
| 21.11.2023 | 2,89 | 2,91 | 2,82 | 2,83 | -1,74% | 5.082.165,00 |
| 20.11.2023 | 2,90 | 2,90 | 2,81 | 2,88 | 2,86% | 8.054.268,00 |
| 17.11.2023 | 2,82 | 2,87 | 2,75 | 2,80 | 0,36% | 7.173.827,00 |
| 16.11.2023 | 2,59 | 2,83 | 2,58 | 2,79 | 9,41% | 6.828.590,00 |
| 15.11.2023 | 2,57 | 2,59 | 2,45 | 2,55 | -1,16% | 4.733.738,00 |
| 14.11.2023 | 2,64 | 2,65 | 2,52 | 2,58 | 5,74% | 10.726.316,00 |
| 13.11.2023 | 2,38 | 2,47 | 2,38 | 2,44 | 0,83% | 7.625.886,00 |
| 10.11.2023 | 2,43 | 2,44 | 2,38 | 2,42 | 5,22% | 3.922.774,00 |
| 09.11.2023 | 2,37 | 2,40 | 2,28 | 2,30 | 0,00% | 3.971.218,00 |
| 08.11.2023 | 2,42 | 2,42 | 2,28 | 2,30 | -8,73% | 7.368.089,00 |
| 07.11.2023 | 2,54 | 2,58 | 2,51 | 2,52 | -1,95% | 9.374.348,00 |
| 06.11.2023 | 2,38 | 2,61 | 2,36 | 2,57 | 14,73% | 12.964.772,00 |
| 03.11.2023 | 2,26 | 2,29 | 2,21 | 2,24 | 2,28% | 31.525.285,00 |
| 02.11.2023 | 2,22 | 2,22 | 2,17 | 2,19 | 0,00% | 4.306.391,00 |
| 01.11.2023 | 2,13 | 2,22 | 2,10 | 2,19 | 5,80% | 5.784.277,00 |
| 31.10.2023 | 1,95 | 2,09 | 1,95 | 2,07 | 5,08% | 4.891.699,00 |
| 30.10.2023 | 2,06 | 2,07 | 1,95 | 1,97 | -6,19% | 5.296.650,00 |
| 27.10.2023 | 2,16 | 2,18 | 2,07 | 2,10 | -2,33% | 3.135.247,00 |
| 26.10.2023 | 2,18 | 2,19 | 2,08 | 2,15 | -2,27% | 5.355.536,00 |
| 25.10.2023 | 2,16 | 2,20 | 2,15 | 2,20 | 0,00% | 2.683.928,00 |
| 24.10.2023 | 2,18 | 2,20 | 2,15 | 2,20 | 1,85% | 2.650.697,00 |
| 23.10.2023 | 2,14 | 2,19 | 2,13 | 2,16 | 1,89% | 3.012.683,00 |
| 20.10.2023 | 2,04 | 2,12 | 2,03 | 2,12 | 3,92% | 4.819.038,00 |
| 19.10.2023 | 1,99 | 2,04 | 1,97 | 2,04 | -0,49% | 4.182.319,00 |
| 18.10.2023 | 2,06 | 2,06 | 1,98 | 2,05 | -2,38% | 6.394.109,00 |
| 17.10.2023 | 2,08 | 2,15 | 2,07 | 2,10 | -2,33% | 1.958.171,00 |
| 16.10.2023 | 2,12 | 2,15 | 2,06 | 2,15 | 2,87% | 3.328.667,00 |
| 13.10.2023 | 2,13 | 2,16 | 2,05 | 2,09 | -1,42% | 2.603.212,00 |
| 12.10.2023 | 2,17 | 2,17 | 2,09 | 2,12 | -2,30% | 1.624.271,00 |
| 11.10.2023 | 2,21 | 2,23 | 2,16 | 2,17 | -0,91% | 6.579.794,00 |
| 10.10.2023 | 2,10 | 2,20 | 2,10 | 2,19 | 5,80% | 5.494.297,00 |
| 09.10.2023 | 2,04 | 2,08 | 1,94 | 2,07 | 1,47% | 4.888.831,00 |
| 06.10.2023 | 1,99 | 2,05 | 1,98 | 2,04 | 1,49% | 3.378.705,00 |
| 05.10.2023 | 2,05 | 2,05 | 1,98 | 2,01 | -0,99% | 6.454.957,00 |
| 04.10.2023 | 2,03 | 2,05 | 1,98 | 2,03 | 1,00% | 2.829.428,00 |
| 03.10.2023 | 2,04 | 2,07 | 2,01 | 2,01 | -1,47% | 2.559.731,00 |
| 02.10.2023 | 2,03 | 2,06 | 2,00 | 2,04 | -0,49% | 3.314.212,00 |
| 29.09.2023 | 2,05 | 2,06 | 2,00 | 2,05 | 2,50% | 3.610.709,00 |
| 28.09.2023 | 1,99 | 2,02 | 1,96 | 2,00 | 1,01% | 2.334.080,00 |
| 27.09.2023 | 2,05 | 2,08 | 1,96 | 1,98 | 0,51% | 3.384.454,00 |
| 26.09.2023 | 1,97 | 2,01 | 1,94 | 1,97 | 1,03% | 6.541.972,00 |
| 25.09.2023 | 1,92 | 1,96 | 1,91 | 1,95 | 0,52% | 2.061.055,00 |
| 22.09.2023 | 1,89 | 1,98 | 1,88 | 1,94 | 2,11% | 4.838.512,00 |
| 21.09.2023 | 1,86 | 1,90 | 1,83 | 1,90 | -3,06% | 6.448.156,00 |
| 20.09.2023 | 1,96 | 2,00 | 1,95 | 1,96 | 0,51% | 1.986.621,00 |
| 19.09.2023 | 1,93 | 1,97 | 1,90 | 1,95 | -0,51% | 2.836.282,00 |
| 18.09.2023 | 1,89 | 1,96 | 1,84 | 1,96 | 3,70% | 4.180.798,00 |
| 15.09.2023 | 1,90 | 1,94 | 1,85 | 1,89 | -1,05% | 3.879.072,00 |
| 14.09.2023 | 1,93 | 1,94 | 1,88 | 1,91 | 0,00% | 1.895.342,00 |
| 13.09.2023 | 1,85 | 1,92 | 1,84 | 1,91 | 4,37% | 2.123.004,00 |
| 12.09.2023 | 1,76 | 1,85 | 1,75 | 1,83 | 2,23% | 4.306.647,00 |
| 11.09.2023 | 1,82 | 1,84 | 1,77 | 1,79 | -1,65% | 2.835.898,00 |
| 08.09.2023 | 1,81 | 1,82 | 1,75 | 1,82 | 0,55% | 7.173.349,00 |
| 07.09.2023 | 1,85 | 1,85 | 1,80 | 1,81 | -2,16% | 1.271.920,00 |
| 06.09.2023 | 1,89 | 1,91 | 1,82 | 1,85 | -2,63% | 7.114.070,00 |
| 05.09.2023 | 1,90 | 1,95 | 1,88 | 1,90 | 1,60% | 2.419.754,00 |
| 01.09.2023 | 1,87 | 1,93 | 1,84 | 1,87 | 2,19% | 2.923.185,00 |
| 31.08.2023 | 1,89 | 1,90 | 1,82 | 1,83 | -6,15% | 4.085.290,00 |
| 30.08.2023 | 1,99 | 2,01 | 1,93 | 1,95 | -3,47% | 3.373.143,00 |
| 29.08.2023 | 2,04 | 2,07 | 1,93 | 2,02 | 1,00% | 5.527.023,00 |
| 28.08.2023 | 1,96 | 2,02 | 1,94 | 2,00 | 2,56% | 2.884.709,00 |
| 25.08.2023 | 1,97 | 1,98 | 1,92 | 1,95 | -2,01% | 4.697.045,00 |
| 24.08.2023 | 2,00 | 2,04 | 1,98 | 1,99 | -1,49% | 2.634.543,00 |
| 23.08.2023 | 2,03 | 2,04 | 1,99 | 2,02 | -0,98% | 2.823.709,00 |
| 22.08.2023 | 2,03 | 2,08 | 2,03 | 2,04 | 0,99% | 3.988.190,00 |
| 21.08.2023 | 2,05 | 2,07 | 1,99 | 2,02 | -2,88% | 6.128.699,00 |
| 18.08.2023 | 2,01 | 2,09 | 2,00 | 2,08 | 2,46% | 7.038.814,00 |
| 17.08.2023 | 2,11 | 2,15 | 2,01 | 2,03 | -1,46% | 8.087.634,00 |
| 16.08.2023 | 2,11 | 2,16 | 2,06 | 2,06 | -3,29% | 11.184.205,00 |
| 15.08.2023 | 2,03 | 2,15 | 2,00 | 2,13 | 7,04% | 7.537.776,00 |
| 14.08.2023 | 2,01 | 2,05 | 1,97 | 1,99 | -2,93% | 3.641.605,00 |
| 11.08.2023 | 2,06 | 2,09 | 2,02 | 2,05 | 0,00% | 4.164.401,00 |
| 10.08.2023 | 2,03 | 2,08 | 2,02 | 2,05 | 3,54% | 2.088.355,00 |
| 09.08.2023 | 2,05 | 2,05 | 1,96 | 1,98 | -3,88% | 3.316.441,00 |
| 08.08.2023 | 2,05 | 2,07 | 2,02 | 2,06 | -1,44% | 1.863.924,00 |
| 07.08.2023 | 2,13 | 2,13 | 2,06 | 2,09 | -1,42% | 2.434.093,00 |
| 04.08.2023 | 2,06 | 2,19 | 2,06 | 2,12 | 6,53% | 6.996.874,00 |
| 03.08.2023 | 2,02 | 2,05 | 1,99 | 1,99 | -3,40% | 2.727.090,00 |
| 02.08.2023 | 2,05 | 2,08 | 2,03 | 2,06 | 1,48% | 5.109.148,00 |
| 01.08.2023 | 2,02 | 2,09 | 1,99 | 2,03 | -0,98% | 3.875.707,00 |
| 31.07.2023 | 1,99 | 2,08 | 1,97 | 2,05 | 4,06% | 6.647.680,00 |
| 28.07.2023 | 1,87 | 2,00 | 1,84 | 1,97 | 6,49% | 8.221.185,00 |
| 27.07.2023 | 1,85 | 1,85 | 1,82 | 1,85 | 2,21% | 3.577.949,00 |
| 26.07.2023 | 1,80 | 1,83 | 1,76 | 1,81 | 0,56% | 4.919.437,00 |
| 25.07.2023 | 1,83 | 1,86 | 1,78 | 1,80 | -1,64% | 4.381.554,00 |
| 24.07.2023 | 1,87 | 1,87 | 1,77 | 1,83 | -1,61% | 3.348.874,00 |
| 21.07.2023 | 1,85 | 1,89 | 1,84 | 1,86 | 2,20% | 7.318.920,00 |
| 20.07.2023 | 1,89 | 1,90 | 1,80 | 1,82 | -4,71% | 8.031.729,00 |
| 19.07.2023 | 1,85 | 1,92 | 1,85 | 1,91 | 3,80% | 5.413.014,00 |
| 18.07.2023 | 1,79 | 1,86 | 1,79 | 1,84 | 1,66% | 6.099.357,00 |
| 17.07.2023 | 1,76 | 1,90 | 1,74 | 1,81 | -0,55% | 11.211.836,00 |
| 14.07.2023 | 1,87 | 1,91 | 1,81 | 1,82 | -7,14% | 9.091.188,00 |