3,730$
3,32%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 3,67 | 3,73 | 3,63 | 3,73 | 3,32% | 190.990,00 |
| 09.09.2025 | 3,53 | 3,66 | 3,51 | 3,61 | 1,98% | 2.729.201,00 |
| 08.09.2025 | 3,67 | 3,67 | 3,53 | 3,54 | -3,28% | 1.047.006,00 |
| 05.09.2025 | 3,71 | 3,72 | 3,64 | 3,66 | -0,27% | 830.556,00 |
| 04.09.2025 | 3,65 | 3,68 | 3,63 | 3,67 | 0,82% | 583.508,00 |
| 03.09.2025 | 3,58 | 3,69 | 3,57 | 3,64 | 0,28% | 1.190.726,00 |
| 02.09.2025 | 3,65 | 3,70 | 3,62 | 3,63 | -4,97% | 923.136,00 |
| 29.08.2025 | 3,69 | 3,83 | 3,67 | 3,82 | 3,52% | 3.061.859,00 |
| 28.08.2025 | 3,70 | 3,76 | 3,69 | 3,69 | 0,27% | 537.355,00 |
| 27.08.2025 | 3,63 | 3,68 | 3,61 | 3,68 | 0,82% | 609.847,00 |
| 26.08.2025 | 3,66 | 3,66 | 3,59 | 3,65 | -0,27% | 759.766,00 |
| 25.08.2025 | 3,64 | 3,67 | 3,63 | 3,66 | 0,27% | 808.486,00 |
| 22.08.2025 | 3,62 | 3,68 | 3,60 | 3,65 | 0,83% | 999.527,00 |
| 21.08.2025 | 3,54 | 3,63 | 3,52 | 3,62 | 0,56% | 1.119.608,00 |
| 20.08.2025 | 3,60 | 3,62 | 3,51 | 3,60 | -0,55% | 4.605.668,00 |
| 19.08.2025 | 3,58 | 3,65 | 3,53 | 3,62 | -1,09% | 1.811.651,00 |
| 18.08.2025 | 3,69 | 3,72 | 3,63 | 3,66 | -0,81% | 3.136.977,00 |
| 15.08.2025 | 3,51 | 3,75 | 3,50 | 3,69 | 7,89% | 3.704.516,00 |
| 14.08.2025 | 3,45 | 3,46 | 3,35 | 3,42 | -2,29% | 2.345.140,00 |
| 13.08.2025 | 3,47 | 3,52 | 3,45 | 3,50 | -0,85% | 2.050.865,00 |
| 12.08.2025 | 3,54 | 3,62 | 3,53 | 3,53 | 0,28% | 1.369.919,00 |
| 11.08.2025 | 3,51 | 3,57 | 3,48 | 3,52 | -1,40% | 775.742,00 |
| 08.08.2025 | 3,60 | 3,67 | 3,56 | 3,57 | 0,00% | 1.057.606,00 |
| 07.08.2025 | 3,56 | 3,60 | 3,54 | 3,57 | 0,28% | 1.381.251,00 |
| 06.08.2025 | 3,52 | 3,57 | 3,50 | 3,56 | 2,89% | 2.143.965,00 |
| 05.08.2025 | 3,58 | 3,59 | 3,44 | 3,46 | -1,14% | 2.675.766,00 |
| 04.08.2025 | 3,68 | 3,71 | 3,50 | 3,50 | -2,78% | 2.339.202,00 |
| 01.08.2025 | 3,59 | 3,83 | 3,57 | 3,60 | 2,27% | 4.397.405,00 |
| 31.07.2025 | 3,66 | 3,69 | 3,51 | 3,52 | -7,12% | 3.432.734,00 |
| 30.07.2025 | 3,69 | 3,82 | 3,68 | 3,79 | 2,43% | 2.135.342,00 |
| 29.07.2025 | 3,68 | 3,72 | 3,65 | 3,70 | 0,54% | 759.900,00 |
| 28.07.2025 | 3,74 | 3,74 | 3,67 | 3,68 | -2,13% | 742.199,00 |
| 25.07.2025 | 3,80 | 3,81 | 3,75 | 3,76 | -1,31% | 980.246,00 |
| 24.07.2025 | 3,85 | 3,87 | 3,80 | 3,81 | -2,81% | 1.359.188,00 |
| 23.07.2025 | 3,87 | 3,92 | 3,85 | 3,92 | 1,03% | 2.773.459,00 |
| 22.07.2025 | 3,77 | 3,92 | 3,76 | 3,88 | 2,92% | 4.337.538,00 |
| 21.07.2025 | 3,73 | 3,84 | 3,72 | 3,77 | 4,72% | 1.871.668,00 |
| 18.07.2025 | 3,65 | 3,68 | 3,58 | 3,60 | -2,44% | 2.369.471,00 |
| 17.07.2025 | 3,66 | 3,71 | 3,64 | 3,69 | 0,00% | 2.523.291,00 |
| 16.07.2025 | 3,68 | 3,71 | 3,64 | 3,69 | -0,54% | 1.598.008,00 |
| 15.07.2025 | 3,71 | 3,75 | 3,66 | 3,71 | 0,82% | 3.057.497,00 |
| 14.07.2025 | 3,85 | 3,86 | 3,65 | 3,68 | -5,64% | 4.997.579,00 |
| 11.07.2025 | 3,96 | 4,01 | 3,86 | 3,90 | -3,23% | 2.649.016,00 |
| 10.07.2025 | 3,89 | 4,09 | 3,84 | 4,03 | 2,03% | 9.804.425,00 |
| 09.07.2025 | 4,01 | 4,05 | 3,87 | 3,95 | -0,50% | 11.009.169,00 |
| 08.07.2025 | 3,91 | 4,00 | 3,86 | 3,97 | 3,66% | 12.168.810,00 |
| 07.07.2025 | 3,65 | 3,86 | 3,63 | 3,83 | 7,58% | 13.047.513,00 |
| 03.07.2025 | 3,56 | 3,58 | 3,52 | 3,56 | -0,84% | 1.324.122,00 |
| 02.07.2025 | 3,56 | 3,60 | 3,53 | 3,59 | -0,28% | 1.634.606,00 |
| 01.07.2025 | 3,62 | 3,63 | 3,54 | 3,60 | -1,37% | 4.035.829,00 |
| 30.06.2025 | 3,55 | 3,69 | 3,54 | 3,65 | 3,40% | 3.687.218,00 |
| 27.06.2025 | 3,55 | 3,57 | 3,51 | 3,53 | -2,22% | 2.516.476,00 |
| 26.06.2025 | 3,60 | 3,63 | 3,57 | 3,61 | 1,40% | 2.094.733,00 |
| 25.06.2025 | 3,63 | 3,65 | 3,56 | 3,56 | -4,81% | 4.380.805,00 |
| 24.06.2025 | 3,87 | 3,89 | 3,74 | 3,74 | -3,61% | 3.606.914,00 |
| 23.06.2025 | 3,68 | 3,92 | 3,67 | 3,88 | 7,78% | 8.129.440,00 |
| 20.06.2025 | 3,69 | 3,71 | 3,56 | 3,60 | -3,74% | 10.272.543,00 |
| 18.06.2025 | 3,64 | 3,86 | 3,61 | 3,74 | 2,47% | 6.723.098,00 |
| 17.06.2025 | 3,68 | 3,70 | 3,53 | 3,65 | -0,54% | 8.478.444,00 |
| 16.06.2025 | 3,81 | 3,85 | 3,63 | 3,67 | -1,08% | 3.666.391,00 |
| 13.06.2025 | 3,60 | 3,74 | 3,57 | 3,71 | 1,09% | 5.320.230,00 |
| 12.06.2025 | 3,73 | 3,74 | 3,62 | 3,67 | -3,67% | 3.617.716,00 |
| 11.06.2025 | 3,80 | 3,84 | 3,77 | 3,81 | -0,52% | 3.315.431,00 |
| 10.06.2025 | 3,79 | 3,85 | 3,74 | 3,83 | 3,23% | 3.355.594,00 |
| 09.06.2025 | 3,62 | 3,74 | 3,62 | 3,71 | 2,49% | 3.900.445,00 |
| 06.06.2025 | 3,64 | 3,67 | 3,60 | 3,62 | 0,00% | 3.302.458,00 |
| 05.06.2025 | 3,60 | 3,64 | 3,57 | 3,62 | 1,69% | 3.984.200,00 |
| 04.06.2025 | 3,61 | 3,62 | 3,56 | 3,56 | -0,84% | 5.359.802,00 |
| 03.06.2025 | 3,59 | 3,63 | 3,58 | 3,59 | 0,84% | 2.238.155,00 |
| 02.06.2025 | 3,54 | 3,58 | 3,48 | 3,56 | 1,42% | 3.341.968,00 |
| 30.05.2025 | 3,55 | 3,55 | 3,49 | 3,51 | -1,68% | 1.768.951,00 |
| 29.05.2025 | 3,54 | 3,61 | 3,50 | 3,57 | 1,71% | 3.048.587,00 |
| 28.05.2025 | 3,53 | 3,56 | 3,49 | 3,51 | -2,50% | 2.998.127,00 |
| 27.05.2025 | 3,74 | 3,74 | 3,58 | 3,60 | -2,70% | 3.786.730,00 |
| 23.05.2025 | 3,69 | 3,72 | 3,61 | 3,70 | -0,54% | 6.847.168,00 |
| 22.05.2025 | 3,75 | 3,81 | 3,67 | 3,72 | 0,81% | 7.970.093,00 |
| 21.05.2025 | 3,74 | 3,79 | 3,67 | 3,69 | 1,10% | 6.674.388,00 |
| 20.05.2025 | 3,68 | 3,75 | 3,63 | 3,65 | 2,24% | 7.324.413,00 |
| 19.05.2025 | 3,58 | 3,63 | 3,50 | 3,57 | -1,11% | 6.697.687,00 |
| 16.05.2025 | 3,43 | 3,65 | 3,38 | 3,61 | 0,56% | 19.839.032,00 |
| 15.05.2025 | 3,53 | 3,74 | 3,48 | 3,59 | 3,16% | 11.119.940,00 |
| 14.05.2025 | 3,68 | 3,68 | 3,45 | 3,48 | -2,79% | 3.034.111,00 |
| 13.05.2025 | 3,50 | 3,61 | 3,49 | 3,58 | 3,77% | 2.243.630,00 |
| 12.05.2025 | 3,39 | 3,45 | 3,35 | 3,45 | 2,07% | 2.941.822,00 |
| 09.05.2025 | 3,55 | 3,57 | 3,37 | 3,38 | -5,85% | 2.552.311,00 |
| 08.05.2025 | 3,54 | 3,67 | 3,53 | 3,59 | 2,87% | 2.195.177,00 |
| 07.05.2025 | 3,49 | 3,51 | 3,45 | 3,49 | -1,41% | 1.573.995,00 |
| 06.05.2025 | 3,71 | 3,71 | 3,51 | 3,54 | -5,09% | 5.810.607,00 |
| 05.05.2025 | 3,91 | 3,91 | 3,68 | 3,73 | -4,85% | 1.651.204,00 |
| 02.05.2025 | 3,91 | 3,94 | 3,87 | 3,92 | 1,03% | 1.512.147,00 |
| 01.05.2025 | 3,93 | 3,95 | 3,86 | 3,88 | -2,02% | 505.902,00 |
| 30.04.2025 | 3,94 | 3,97 | 3,92 | 3,96 | -1,00% | 1.428.742,00 |
| 29.04.2025 | 4,02 | 4,04 | 3,97 | 4,00 | 0,76% | 1.603.880,00 |
| 28.04.2025 | 4,02 | 4,07 | 3,94 | 3,97 | -0,25% | 3.424.652,00 |
| 25.04.2025 | 3,91 | 4,01 | 3,91 | 3,98 | 3,92% | 4.081.445,00 |
| 24.04.2025 | 3,83 | 3,88 | 3,77 | 3,83 | 2,13% | 2.206.801,00 |
| 23.04.2025 | 3,84 | 3,87 | 3,74 | 3,75 | -0,53% | 2.877.148,00 |
| 22.04.2025 | 3,70 | 3,79 | 3,69 | 3,77 | 6,50% | 3.228.393,00 |
| 21.04.2025 | 3,63 | 3,63 | 3,49 | 3,54 | -2,48% | 887.979,00 |
| 17.04.2025 | 3,50 | 3,67 | 3,50 | 3,63 | 3,71% | 1.758.612,00 |