4,055$
-0,37%
Echtzeit-Aktienkurs BRF - Brasil Foods SA
Bid:
Ask:
Aktienkurse zur BRF - Brasil Foods SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 4,04 | 4,09 | 4,00 | 4,07 | 0,00% | 1.813.728,00 |
| 31.12.2024 | 4,10 | 4,12 | 4,04 | 4,07 | -0,97% | 459.320,00 |
| 30.12.2024 | 4,14 | 4,19 | 4,06 | 4,11 | 1,48% | 2.931.595,00 |
| 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% | 2.256.276,00 |
| 24.12.2024 | 4,21 | 4,27 | 4,21 | 4,27 | 0,95% | 152.329,00 |
| 23.12.2024 | 4,25 | 4,26 | 4,19 | 4,23 | -2,76% | 1.738.487,00 |
| 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% | 4.172.649,00 |
| 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% | 1.110.968,00 |
| 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% | 1.536.180,00 |
| 11.12.2024 | 4,66 | 4,87 | 4,65 | 4,77 | 3,70% | 2.716.301,00 |
| 10.12.2024 | 4,74 | 4,78 | 4,59 | 4,60 | -2,34% | 2.451.206,00 |
| 09.12.2024 | 4,69 | 4,73 | 4,66 | 4,71 | 1,07% | 1.519.513,00 |
| 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% | 2.246.225,00 |
| 04.12.2024 | 4,42 | 4,63 | 4,40 | 4,62 | 5,72% | 4.068.504,00 |
| 03.12.2024 | 4,30 | 4,38 | 4,29 | 4,37 | 5,30% | 4.051.010,00 |
| 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% | 1.445.773,00 |
| 25.11.2024 | 4,37 | 4,38 | 4,32 | 4,36 | 0,46% | 1.273.600,00 |
| 22.11.2024 | 4,32 | 4,40 | 4,31 | 4,34 | 0,46% | 1.628.664,00 |
| 21.11.2024 | 4,16 | 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% | 1.574.121,00 |
| 19.11.2024 | 4,25 | 4,32 | 4,20 | 4,21 | 1,94% | 2.689.171,00 |
| 18.11.2024 | 4,15 | 4,18 | 4,08 | 4,13 | -4,18% | 3.632.013,00 |
| 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% | 3.939.487,00 |
| 13.11.2024 | 4,37 | 4,38 | 4,23 | 4,29 | -0,69% | 2.793.319,00 |
| 12.11.2024 | 4,30 | 4,35 | 4,26 | 4,32 | 2,61% | 2.246.992,00 |
| 11.11.2024 | 4,18 | 4,23 | 4,16 | 4,21 | -0,47% | 1.769.506,00 |
| 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% | 3.361.885,00 |
| 06.11.2024 | 4,44 | 4,64 | 4,42 | 4,60 | 2,00% | 3.422.460,00 |
| 05.11.2024 | 4,46 | 4,51 | 4,44 | 4,51 | -0,22% | 1.656.654,00 |
| 04.11.2024 | 4,51 | 4,56 | 4,50 | 4,52 | 2,49% | 1.887.471,00 |
| 01.11.2024 | 4,51 | 4,53 | 4,40 | 4,41 | -3,50% | 2.390.347,00 |
| 31.10.2024 | 4,59 | 4,66 | 4,56 | 4,57 | 2,24% | 4.868.730,00 |
| 30.10.2024 | 4,47 | 4,48 | 4,42 | 4,47 | 0,45% | 2.398.113,00 |
| 29.10.2024 | 4,49 | 4,55 | 4,43 | 4,45 | -0,89% | 2.284.746,00 |
| 28.10.2024 | 4,40 | 4,52 | 4,38 | 4,49 | 4,42% | 3.052.810,00 |
| 25.10.2024 | 4,31 | 4,36 | 4,27 | 4,30 | -0,46% | 1.333.629,00 |
| 24.10.2024 | 4,29 | 4,35 | 4,28 | 4,32 | 0,47% | 1.498.300,00 |
| 23.10.2024 | 4,24 | 4,32 | 4,21 | 4,30 | 0,23% | 2.090.487,00 |
| 22.10.2024 | 4,27 | 4,30 | 4,21 | 4,29 | 0,23% | 2.156.308,00 |
| 21.10.2024 | 4,26 | 4,29 | 4,25 | 4,28 | -0,23% | 1.522.934,00 |
| 18.10.2024 | 4,31 | 4,35 | 4,28 | 4,29 | 0,94% | 1.980.959,00 |
| 17.10.2024 | 4,12 | 4,27 | 4,12 | 4,25 | 2,41% | 2.870.848,00 |
| 16.10.2024 | 4,11 | 4,21 | 4,08 | 4,15 | 0,00% | 1.922.482,00 |
| 15.10.2024 | 4,14 | 4,19 | 4,11 | 4,15 | -0,24% | 2.147.108,00 |
| 14.10.2024 | 4,08 | 4,18 | 4,07 | 4,16 | 1,96% | 1.957.409,00 |
| 11.10.2024 | 4,08 | 4,10 | 4,03 | 4,08 | -2,16% | 2.340.273,00 |
| 10.10.2024 | 4,06 | 4,18 | 4,05 | 4,17 | 1,96% | 2.996.059,00 |
| 09.10.2024 | 4,12 | 4,12 | 4,04 | 4,09 | -3,31% | 2.998.704,00 |
| 08.10.2024 | 4,16 | 4,25 | 4,15 | 4,23 | 0,71% | 1.879.631,00 |
| 07.10.2024 | 4,30 | 4,31 | 4,16 | 4,20 | -2,33% | 2.323.810,00 |
| 04.10.2024 | 4,30 | 4,31 | 4,26 | 4,30 | -0,69% | 1.833.480,00 |
| 03.10.2024 | 4,32 | 4,38 | 4,29 | 4,33 | -1,81% | 2.118.242,00 |
| 02.10.2024 | 4,55 | 4,56 | 4,39 | 4,41 | -0,90% | 2.859.092,00 |
| 01.10.2024 | 4,39 | 4,52 | 4,35 | 4,45 | 1,83% | 3.564.373,00 |
| 30.09.2024 | 4,47 | 4,47 | 4,30 | 4,37 | -2,46% | 2.272.324,00 |
| 27.09.2024 | 4,53 | 4,55 | 4,47 | 4,48 | -1,32% | 1.942.256,00 |
| 26.09.2024 | 4,61 | 4,62 | 4,53 | 4,54 | -1,30% | 2.401.916,00 |
| 25.09.2024 | 4,55 | 4,61 | 4,51 | 4,60 | 1,32% | 2.361.818,00 |
| 24.09.2024 | 4,51 | 4,57 | 4,48 | 4,54 | 1,11% | 2.083.810,00 |
| 23.09.2024 | 4,48 | 4,54 | 4,47 | 4,49 | -1,54% | 2.432.062,00 |
| 20.09.2024 | 4,68 | 4,69 | 4,56 | 4,56 | -1,08% | 2.049.404,00 |
| 19.09.2024 | 4,61 | 4,63 | 4,54 | 4,61 | 3,36% | 2.543.578,00 |
| 18.09.2024 | 4,54 | 4,56 | 4,42 | 4,46 | -3,04% | 2.267.405,00 |
| 17.09.2024 | 4,57 | 4,60 | 4,54 | 4,60 | 1,10% | 1.693.526,00 |
| 16.09.2024 | 4,54 | 4,64 | 4,52 | 4,55 | 2,25% | 2.037.438,00 |
| 13.09.2024 | 4,47 | 4,51 | 4,42 | 4,45 | 1,83% | 2.162.648,00 |
| 12.09.2024 | 4,24 | 4,38 | 4,23 | 4,37 | 1,39% | 1.831.006,00 |
| 11.09.2024 | 4,35 | 4,37 | 4,26 | 4,31 | -1,60% | 1.876.156,00 |
| 10.09.2024 | 4,34 | 4,42 | 4,33 | 4,38 | -1,13% | 2.496.080,00 |
| 09.09.2024 | 4,51 | 4,54 | 4,37 | 4,43 | -2,42% | 2.573.528,00 |
| 06.09.2024 | 4,59 | 4,61 | 4,50 | 4,54 | 0,00% | 2.323.203,00 |
| 05.09.2024 | 4,53 | 4,58 | 4,51 | 4,54 | 0,44% | 1.909.438,00 |
| 04.09.2024 | 4,38 | 4,54 | 4,38 | 4,52 | 3,91% | 2.555.883,00 |
| 03.09.2024 | 4,43 | 4,44 | 4,32 | 4,35 | -5,64% | 2.727.971,00 |
| 30.08.2024 | 4,49 | 4,62 | 4,49 | 4,61 | 0,44% | 2.863.701,00 |
| 29.08.2024 | 4,62 | 4,63 | 4,52 | 4,59 | -1,71% | 2.074.884,00 |
| 28.08.2024 | 4,66 | 4,71 | 4,59 | 4,67 | 0,00% | 3.115.222,00 |
| 27.08.2024 | 4,66 | 4,75 | 4,66 | 4,67 | 0,86% | 3.135.608,00 |
| 26.08.2024 | 4,56 | 4,64 | 4,53 | 4,63 | 0,87% | 2.043.586,00 |
| 23.08.2024 | 4,60 | 4,62 | 4,47 | 4,59 | -0,22% | 3.805.613,00 |
| 22.08.2024 | 4,68 | 4,71 | 4,58 | 4,60 | -3,16% | 2.301.842,00 |
| 21.08.2024 | 4,68 | 4,76 | 4,63 | 4,75 | 2,15% | 2.566.558,00 |
| 20.08.2024 | 4,65 | 4,71 | 4,62 | 4,65 | -0,43% | 2.705.548,00 |
| 19.08.2024 | 4,58 | 4,69 | 4,55 | 4,67 | 4,24% | 6.083.881,00 |
| 16.08.2024 | 4,47 | 4,51 | 4,42 | 4,48 | 1,82% | 3.331.189,00 |
| 15.08.2024 | 4,40 | 4,55 | 4,33 | 4,40 | 1,85% | 4.843.169,00 |
| 14.08.2024 | 4,22 | 4,34 | 4,20 | 4,32 | 3,85% | 4.920.269,00 |
| 13.08.2024 | 4,02 | 4,18 | 4,02 | 4,16 | 3,74% | 1.880.881,00 |
| 12.08.2024 | 4,07 | 4,08 | 3,99 | 4,01 | 0,25% | 1.372.594,00 |