2,570€
-0,39%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
Ask:
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 2,54 | 2,60 | 2,52 | 2,60 | 0,78% | 1.176,00 |
| 06.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | 2.753,00 |
| 05.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | 400,00 |
| 04.12.2023 | 2,86 | 2,88 | 2,74 | 2,74 | -0,36% | 2.730,00 |
| 01.12.2023 | 2,68 | 2,76 | 2,65 | 2,75 | 3,38% | - |
| 30.11.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | 200,00 |
| 29.11.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 1.000,00 |
| 28.11.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 3,42% | 1.000,00 |
| 27.11.2023 | 2,59 | 2,65 | 2,58 | 2,63 | 2,33% | - |
| 24.11.2023 | 2,63 | 2,64 | 2,57 | 2,57 | -2,28% | - |
| 23.11.2023 | 2,63 | 2,64 | 2,63 | 2,63 | -0,75% | - |
| 22.11.2023 | 2,59 | 2,68 | 2,59 | 2,65 | 3,52% | - |
| 21.11.2023 | 2,66 | 2,66 | 2,56 | 2,56 | -0,78% | 13.065,00 |
| 20.11.2023 | 2,62 | 2,62 | 2,58 | 2,58 | 0,00% | 7.880,00 |
| 17.11.2023 | 2,42 | 2,60 | 2,42 | 2,58 | 6,61% | 19.042,00 |
| 16.11.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 2.500,00 |
| 15.11.2023 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | 950,00 |
| 14.11.2023 | 2,20 | 2,32 | 2,20 | 2,32 | 5,45% | 1.250,00 |
| 13.11.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 10.11.2023 | 2,20 | 2,28 | 2,20 | 2,28 | 4,11% | 1.250,00 |
| 09.11.2023 | 2,15 | 2,24 | 2,14 | 2,19 | 0,92% | - |
| 08.11.2023 | 2,31 | 2,37 | 2,16 | 2,17 | -8,05% | - |
| 07.11.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 1.500,00 |
| 06.11.2023 | 2,20 | 2,30 | 2,20 | 2,30 | 8,49% | 1.150,00 |
| 03.11.2023 | 2,10 | 2,12 | 2,10 | 2,12 | 3,92% | 1.150,00 |
| 02.11.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | 1,00 |
| 01.11.2023 | 2,00 | 2,10 | 1,92 | 2,08 | 11,23% | 9.015,00 |
| 31.10.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | 150,00 |
| 30.10.2023 | 2,00 | 2,01 | 1,88 | 1,89 | -7,35% | - |
| 27.10.2023 | 2,04 | 2,07 | 2,00 | 2,04 | 2,00% | - |
| 26.10.2023 | 2,08 | 2,09 | 1,98 | 2,00 | -2,91% | - |
| 25.10.2023 | 2,08 | 2,08 | 2,03 | 2,06 | 0,00% | - |
| 24.10.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 10.000,00 |
| 23.10.2023 | 2,00 | 2,03 | 1,99 | 2,02 | 2,54% | - |
| 20.10.2023 | 1,93 | 1,97 | 1,89 | 1,97 | 3,96% | - |
| 19.10.2023 | 1,95 | 1,95 | 1,87 | 1,90 | -0,79% | - |
| 18.10.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | 440,00 |
| 17.10.2023 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 1.000,00 |
| 16.10.2023 | 2,00 | 2,00 | 1,96 | 1,96 | -2,73% | 10.000,00 |
| 13.10.2023 | 2,01 | 2,04 | 1,99 | 2,02 | 0,00% | - |
| 12.10.2023 | 2,04 | 2,07 | 2,02 | 2,02 | -2,18% | - |
| 11.10.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | 9.000,00 |
| 10.10.2023 | 1,99 | 2,00 | 1,99 | 2,00 | 1,52% | 4.600,00 |
| 09.10.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | 100,00 |
| 06.10.2023 | 1,91 | 1,92 | 1,86 | 1,86 | -1,59% | - |
| 05.10.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -1,82% | 1,00 |
| 04.10.2023 | 1,92 | 1,95 | 1,90 | 1,93 | 1,85% | - |
| 03.10.2023 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | 248,00 |
| 02.10.2023 | 1,99 | 1,99 | 1,90 | 1,90 | -2,06% | 15,00 |
| 29.09.2023 | 1,89 | 1,95 | 1,89 | 1,94 | 5,43% | - |
| 28.09.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -2,39% | 24,00 |
| 27.09.2023 | 1,87 | 1,98 | 1,87 | 1,89 | 0,80% | - |
| 26.09.2023 | 1,84 | 1,90 | 1,82 | 1,87 | 1,91% | - |
| 25.09.2023 | 1,83 | 1,86 | 1,80 | 1,84 | 2,80% | - |
| 22.09.2023 | 1,79 | 1,83 | 1,77 | 1,79 | 2,59% | - |
| 21.09.2023 | 1,84 | 1,84 | 1,73 | 1,74 | -6,20% | - |
| 20.09.2023 | 1,83 | 1,86 | 1,82 | 1,86 | 0,27% | - |
| 19.09.2023 | 1,87 | 1,87 | 1,85 | 1,85 | 3,06% | 2.850,00 |
| 18.09.2023 | 1,77 | 1,80 | 1,73 | 1,80 | 2,57% | - |
| 15.09.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | 200,00 |
| 14.09.2023 | 1,74 | 1,82 | 1,74 | 1,82 | 2,54% | 1.400,00 |
| 13.09.2023 | 1,71 | 1,78 | 1,71 | 1,78 | 7,25% | - |
| 12.09.2023 | 1,67 | 1,68 | 1,63 | 1,66 | -0,30% | - |
| 11.09.2023 | 1,70 | 1,72 | 1,66 | 1,66 | 2,47% | - |
| 08.09.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -5,54% | 1.656,00 |
| 07.09.2023 | 1,73 | 1,76 | 1,69 | 1,72 | -0,87% | - |
| 06.09.2023 | 1,81 | 1,81 | 1,73 | 1,73 | -3,08% | 2.100,00 |
| 05.09.2023 | 1,74 | 1,82 | 1,74 | 1,79 | 2,88% | - |
| 04.09.2023 | 1,74 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 01.09.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | 2.015,00 |
| 31.08.2023 | 1,79 | 1,81 | 1,69 | 1,70 | -5,56% | - |
| 30.08.2023 | 1,82 | 1,82 | 1,79 | 1,80 | -5,26% | 23.800,00 |
| 29.08.2023 | 1,90 | 1,90 | 1,90 | 1,90 | 4,97% | 700,00 |
| 28.08.2023 | 1,81 | 1,87 | 1,79 | 1,81 | 2,26% | - |
| 25.08.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | 500,00 |
| 24.08.2023 | 1,86 | 1,90 | 1,83 | 1,85 | -0,27% | - |
| 23.08.2023 | 1,88 | 1,91 | 1,84 | 1,86 | -1,07% | - |
| 22.08.2023 | 1,85 | 1,90 | 1,85 | 1,88 | 0,81% | - |
| 21.08.2023 | 1,91 | 1,92 | 1,85 | 1,86 | 2,20% | - |
| 18.08.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | 350,00 |
| 17.08.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -6,87% | 50,00 |
| 16.08.2023 | 1,95 | 1,98 | 1,92 | 1,97 | 3,42% | - |
| 15.08.2023 | 1,85 | 1,90 | 1,85 | 1,90 | 4,68% | 9.829,00 |
| 14.08.2023 | 1,87 | 1,91 | 1,81 | 1,82 | -3,71% | - |
| 11.08.2023 | 1,87 | 1,90 | 1,85 | 1,89 | 0,53% | - |
| 10.08.2023 | 1,81 | 1,89 | 1,80 | 1,88 | 4,75% | - |
| 09.08.2023 | 1,88 | 1,88 | 1,79 | 1,79 | -3,76% | - |
| 08.08.2023 | 1,90 | 1,90 | 1,84 | 1,86 | -4,62% | - |
| 07.08.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 200,00 |
| 04.08.2023 | 1,78 | 1,91 | 1,78 | 1,91 | 3,80% | 10.001,00 |
| 03.08.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | 100,00 |
| 02.08.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 3.000,00 |
| 01.08.2023 | 1,91 | 1,91 | 1,81 | 1,81 | -0,55% | 17,00 |
| 31.07.2023 | 1,82 | 1,82 | 1,82 | 1,82 | 10,30% | 4.500,00 |
| 28.07.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 100,00 |
| 27.07.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | 240,00 |
| 26.07.2023 | 1,63 | 1,67 | 1,60 | 1,60 | -3,04% | - |
| 25.07.2023 | 1,66 | 1,70 | 1,64 | 1,65 | 0,30% | - |
| 24.07.2023 | 1,67 | 1,71 | 1,60 | 1,64 | -2,67% | - |
| 21.07.2023 | 1,64 | 1,70 | 1,62 | 1,69 | -0,88% | - |