1,530€
7,75%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 1,33 | 1,59 | 1,33 | 1,48 | 4,23% | - |
| 30.05.2023 | 1,44 | 1,44 | 1,42 | 1,42 | -4,70% | 4.530,00 |
| 29.05.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | 200,00 |
| 26.05.2023 | 1,48 | 1,48 | 1,45 | 1,45 | -0,68% | 1.744,00 |
| 25.05.2023 | 1,46 | 1,47 | 1,46 | 1,46 | 0,69% | 670,00 |
| 24.05.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -6,75% | 600,00 |
| 23.05.2023 | 1,54 | 1,56 | 1,51 | 1,56 | -3,72% | - |
| 22.05.2023 | 1,56 | 1,64 | 1,52 | 1,62 | 1,89% | - |
| 19.05.2023 | 1,52 | 1,62 | 1,50 | 1,59 | 13,21% | - |
| 18.05.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 4,09% | 14.837,00 |
| 17.05.2023 | 1,27 | 1,36 | 1,27 | 1,35 | -2,54% | - |
| 16.05.2023 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | 110,00 |
| 15.05.2023 | 1,41 | 1,43 | 1,41 | 1,43 | 5,15% | 3.300,00 |
| 12.05.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 6.400,00 |
| 11.05.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 5,70% | 1.689,00 |
| 10.05.2023 | 1,34 | 1,35 | 1,31 | 1,32 | -0,38% | - |
| 09.05.2023 | 1,31 | 1,32 | 1,31 | 1,32 | 3,13% | 15.000,00 |
| 08.05.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | 7.000,00 |
| 05.05.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 7,02% | 1.000,00 |
| 04.05.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 1,00 |
| 03.05.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 1.500,00 |
| 02.05.2023 | 1,17 | 1,17 | 1,11 | 1,11 | -4,72% | 2.026,00 |
| 28.04.2023 | 1,08 | 1,17 | 1,08 | 1,17 | 9,39% | - |
| 27.04.2023 | 1,08 | 1,11 | 1,06 | 1,07 | -3,18% | - |
| 26.04.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 3.000,00 |
| 25.04.2023 | 1,10 | 1,11 | 1,05 | 1,09 | 0,93% | - |
| 24.04.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | 666,00 |
| 21.04.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | 2.548,00 |
| 20.04.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -8,44% | 1.000,00 |
| 19.04.2023 | 1,12 | 1,14 | 1,10 | 1,13 | -4,66% | - |
| 18.04.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 500,00 |
| 17.04.2023 | 1,17 | 1,20 | 1,17 | 1,17 | 1,74% | - |
| 14.04.2023 | 1,18 | 1,19 | 1,14 | 1,15 | -5,35% | - |
| 13.04.2023 | 1,28 | 1,28 | 1,19 | 1,22 | -2,02% | - |
| 12.04.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 1.000,00 |
| 11.04.2023 | 1,11 | 1,23 | 1,11 | 1,23 | 8,85% | 1.200,00 |
| 07.04.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 06.04.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | 1,00 |
| 05.04.2023 | 1,16 | 1,16 | 1,11 | 1,16 | 5,45% | - |
| 04.04.2023 | 1,11 | 1,15 | 1,09 | 1,10 | -9,09% | - |
| 03.04.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | 21,00 |
| 31.03.2023 | 1,21 | 1,23 | 1,18 | 1,18 | -4,07% | - |
| 30.03.2023 | 1,17 | 1,23 | 1,17 | 1,23 | 5,13% | 1.500,00 |
| 29.03.2023 | 1,18 | 1,19 | 1,16 | 1,17 | 3,54% | - |
| 28.03.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 250,00 |
| 27.03.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 11,65% | 200,00 |
| 24.03.2023 | 0,99 | 1,03 | 0,99 | 1,03 | 1,98% | 1.568,00 |
| 23.03.2023 | 1,13 | 1,13 | 1,01 | 1,01 | -12,93% | 4.970,00 |
| 22.03.2023 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | 800,00 |
| 21.03.2023 | 1,24 | 1,24 | 1,20 | 1,20 | -3,63% | - |
| 20.03.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 3.000,00 |
| 17.03.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | 425,00 |
| 16.03.2023 | 1,23 | 1,33 | 1,20 | 1,26 | 5,88% | - |
| 15.03.2023 | 1,20 | 1,22 | 1,17 | 1,19 | -1,65% | - |
| 14.03.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 3.000,00 |
| 13.03.2023 | 1,21 | 1,21 | 1,20 | 1,20 | -4,38% | 2.073,00 |
| 10.03.2023 | 1,30 | 1,31 | 1,25 | 1,26 | -4,20% | - |
| 09.03.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 1.000,00 |
| 08.03.2023 | 1,29 | 1,35 | 1,29 | 1,32 | 10,00% | - |
| 06.03.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 500,00 |
| 02.03.2023 | 1,18 | 1,23 | 1,18 | 1,23 | 0,82% | 21.021,00 |
| 01.03.2023 | 1,17 | 1,29 | 1,17 | 1,22 | 5,17% | 5.622,00 |
| 28.02.2023 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | 10.700,00 |
| 27.02.2023 | 1,19 | 1,20 | 1,19 | 1,19 | -4,80% | 3.993,00 |
| 24.02.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 5,93% | 117,00 |
| 23.02.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 200,00 |
| 21.02.2023 | 1,29 | 1,29 | 1,15 | 1,15 | -6,50% | 750,00 |
| 20.02.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | 125,00 |
| 17.02.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | 500,00 |
| 16.02.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | 1.000,00 |
| 15.02.2023 | 1,19 | 1,20 | 1,18 | 1,20 | -0,83% | 5.330,00 |
| 14.02.2023 | 1,20 | 1,21 | 1,20 | 1,21 | -5,47% | 1.730,00 |
| 13.02.2023 | 1,26 | 1,28 | 1,26 | 1,28 | 7,56% | 2.440,00 |
| 10.02.2023 | 1,27 | 1,27 | 1,19 | 1,19 | -6,30% | 7.800,00 |
| 09.02.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 1.500,00 |
| 08.02.2023 | 1,22 | 1,29 | 1,22 | 1,29 | 2,38% | 22.285,00 |
| 07.02.2023 | 1,25 | 1,29 | 1,25 | 1,26 | -5,26% | 5.729,00 |
| 06.02.2023 | 1,40 | 1,40 | 1,33 | 1,33 | -8,90% | 4.200,00 |
| 03.02.2023 | 1,45 | 1,46 | 1,45 | 1,46 | -2,01% | 5.066,00 |
| 02.02.2023 | 1,61 | 1,61 | 1,49 | 1,49 | 4,93% | 11.722,00 |
| 01.02.2023 | 1,49 | 1,49 | 1,42 | 1,42 | -1,39% | 40,00 |
| 30.01.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | 689,00 |
| 26.01.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | 220,00 |
| 25.01.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | 5.000,00 |
| 23.01.2023 | 1,47 | 1,47 | 1,42 | 1,42 | -1,39% | 10.850,00 |
| 20.01.2023 | 1,45 | 1,46 | 1,44 | 1,44 | 2,86% | 31.829,00 |
| 18.01.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | 500,00 |
| 17.01.2023 | 1,40 | 1,47 | 1,40 | 1,47 | -4,55% | 800,00 |
| 12.01.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 240,00 |
| 11.01.2023 | 1,68 | 1,68 | 1,53 | 1,53 | -9,47% | 21.654,00 |
| 10.01.2023 | 1,64 | 1,69 | 1,64 | 1,69 | 3,68% | 2.600,00 |
| 09.01.2023 | 1,53 | 1,63 | 1,53 | 1,63 | 17,27% | 6.834,00 |
| 05.01.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | 1.000,00 |
| 04.01.2023 | 1,36 | 1,36 | 1,35 | 1,35 | -4,93% | 1.600,00 |
| 03.01.2023 | 1,42 | 1,42 | 1,41 | 1,42 | -5,96% | 4.750,00 |
| 02.01.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | 3.000,00 |
| 30.12.2022 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 1,00 |
| 29.12.2022 | 1,45 | 1,53 | 1,44 | 1,44 | 4,35% | 3.467,00 |
| 28.12.2022 | 1,34 | 1,40 | 1,34 | 1,38 | -2,82% | 6.046,00 |
| 27.12.2022 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | 1.000,00 |