3,630$
-1,63%
Echtzeit-Aktienkurs BRF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur BRF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,70 | 3,70 | 3,56 | 3,63 | -1,63% | 3.147.214,00 |
| 30.05.2024 | 3,72 | 3,74 | 3,66 | 3,69 | 0,27% | 751.371,00 |
| 29.05.2024 | 3,72 | 3,74 | 3,64 | 3,68 | -1,87% | 1.757.016,00 |
| 28.05.2024 | 3,82 | 3,85 | 3,73 | 3,75 | 0,54% | 2.381.703,00 |
| 24.05.2024 | 3,75 | 3,79 | 3,70 | 3,73 | 0,00% | 2.306.440,00 |
| 23.05.2024 | 3,76 | 3,78 | 3,69 | 3,73 | 0,00% | 1.807.981,00 |
| 22.05.2024 | 3,82 | 3,83 | 3,71 | 3,73 | -2,86% | 2.357.516,00 |
| 21.05.2024 | 3,87 | 3,88 | 3,78 | 3,84 | -0,78% | 1.526.553,00 |
| 20.05.2024 | 3,81 | 3,89 | 3,80 | 3,87 | 2,38% | 3.333.043,00 |
| 17.05.2024 | 3,77 | 3,83 | 3,77 | 3,78 | 1,07% | 3.841.116,00 |
| 16.05.2024 | 3,66 | 3,75 | 3,66 | 3,74 | 2,47% | 2.753.547,00 |
| 15.05.2024 | 3,63 | 3,67 | 3,58 | 3,65 | 1,67% | 3.254.632,00 |
| 14.05.2024 | 3,56 | 3,65 | 3,54 | 3,59 | 1,70% | 1.735.072,00 |
| 13.05.2024 | 3,49 | 3,57 | 3,47 | 3,53 | -0,84% | 2.996.673,00 |
| 10.05.2024 | 3,70 | 3,71 | 3,54 | 3,56 | -3,78% | 3.236.993,00 |
| 09.05.2024 | 3,61 | 3,72 | 3,57 | 3,70 | -0,54% | 3.057.194,00 |
| 08.05.2024 | 3,59 | 3,80 | 3,55 | 3,72 | 10,71% | 12.904.940,00 |
| 07.05.2024 | 3,27 | 3,38 | 3,26 | 3,36 | 4,67% | 5.305.102,00 |
| 06.05.2024 | 3,23 | 3,31 | 3,15 | 3,21 | -3,60% | 7.052.550,00 |
| 03.05.2024 | 3,32 | 3,42 | 3,31 | 3,33 | 0,91% | 6.201.115,00 |
| 02.05.2024 | 3,36 | 3,39 | 3,30 | 3,30 | -0,90% | 3.681.218,00 |
| 01.05.2024 | 3,30 | 3,40 | 3,25 | 3,33 | 1,22% | 1.534.427,00 |
| 30.04.2024 | 3,35 | 3,38 | 3,27 | 3,29 | -3,24% | 1.948.184,00 |
| 29.04.2024 | 3,45 | 3,46 | 3,38 | 3,40 | -1,45% | 2.432.248,00 |
| 26.04.2024 | 3,43 | 3,50 | 3,43 | 3,45 | 2,37% | 2.050.772,00 |
| 25.04.2024 | 3,33 | 3,41 | 3,31 | 3,37 | -0,59% | 2.339.484,00 |
| 24.04.2024 | 3,39 | 3,43 | 3,35 | 3,39 | -1,17% | 3.596.857,00 |
| 23.04.2024 | 3,28 | 3,47 | 3,28 | 3,43 | 2,69% | 4.129.880,00 |
| 22.04.2024 | 3,27 | 3,36 | 3,21 | 3,34 | 1,83% | 5.256.481,00 |
| 19.04.2024 | 3,26 | 3,35 | 3,25 | 3,28 | 0,31% | 2.517.524,00 |
| 18.04.2024 | 3,24 | 3,28 | 3,15 | 3,27 | 0,31% | 3.107.018,00 |
| 17.04.2024 | 3,41 | 3,41 | 3,24 | 3,26 | -4,12% | 3.325.471,00 |
| 16.04.2024 | 3,44 | 3,46 | 3,34 | 3,40 | -2,02% | 4.074.292,00 |
| 15.04.2024 | 3,35 | 3,52 | 3,31 | 3,47 | 8,78% | 5.644.637,00 |
| 12.04.2024 | 3,26 | 3,28 | 3,14 | 3,19 | -4,20% | 3.741.707,00 |
| 11.04.2024 | 3,33 | 3,36 | 3,22 | 3,33 | -0,60% | 3.139.130,00 |
| 10.04.2024 | 3,33 | 3,39 | 3,31 | 3,35 | -3,18% | 3.144.832,00 |
| 09.04.2024 | 3,39 | 3,52 | 3,39 | 3,46 | 2,98% | 3.840.789,00 |
| 08.04.2024 | 3,25 | 3,38 | 3,25 | 3,36 | 4,02% | 8.150.213,00 |
| 05.04.2024 | 3,20 | 3,26 | 3,18 | 3,23 | 1,57% | 7.881.929,00 |
| 04.04.2024 | 3,21 | 3,26 | 3,16 | 3,18 | -0,31% | 7.284.357,00 |
| 03.04.2024 | 3,12 | 3,21 | 3,07 | 3,19 | 1,27% | 2.957.836,00 |
| 02.04.2024 | 3,16 | 3,18 | 3,12 | 3,15 | 0,00% | 2.466.340,00 |
| 01.04.2024 | 3,25 | 3,25 | 3,15 | 3,15 | -3,37% | 1.504.330,00 |
| 28.03.2024 | 3,20 | 3,30 | 3,20 | 3,26 | 2,84% | 2.679.845,00 |
| 27.03.2024 | 3,18 | 3,21 | 3,16 | 3,17 | -0,94% | 1.442.637,00 |
| 26.03.2024 | 3,26 | 3,26 | 3,19 | 3,20 | -2,74% | 1.723.523,00 |
| 25.03.2024 | 3,28 | 3,36 | 3,28 | 3,29 | 0,30% | 2.418.430,00 |
| 22.03.2024 | 3,26 | 3,29 | 3,23 | 3,28 | -2,67% | 2.342.200,00 |
| 21.03.2024 | 3,39 | 3,41 | 3,32 | 3,37 | -0,30% | 2.167.513,00 |
| 20.03.2024 | 3,35 | 3,40 | 3,31 | 3,38 | 1,50% | 3.652.399,00 |
| 19.03.2024 | 3,24 | 3,38 | 3,24 | 3,33 | 2,15% | 3.539.489,00 |
| 18.03.2024 | 3,29 | 3,30 | 3,22 | 3,26 | -1,51% | 3.061.892,00 |
| 15.03.2024 | 3,40 | 3,41 | 3,30 | 3,31 | -3,22% | 4.845.350,00 |
| 14.03.2024 | 3,40 | 3,44 | 3,37 | 3,42 | 0,59% | 4.061.640,00 |
| 13.03.2024 | 3,41 | 3,45 | 3,37 | 3,40 | 0,00% | 4.030.345,00 |
| 12.03.2024 | 3,31 | 3,43 | 3,26 | 3,40 | 1,80% | 8.845.798,00 |
| 11.03.2024 | 3,33 | 3,39 | 3,30 | 3,34 | 0,60% | 2.706.007,00 |
| 08.03.2024 | 3,32 | 3,35 | 3,27 | 3,32 | 0,00% | 2.730.035,00 |
| 07.03.2024 | 3,25 | 3,34 | 3,21 | 3,32 | 2,15% | 2.828.333,00 |
| 06.03.2024 | 3,25 | 3,30 | 3,23 | 3,25 | 1,25% | 2.857.235,00 |
| 05.03.2024 | 3,19 | 3,29 | 3,19 | 3,21 | 3,55% | 3.446.545,00 |
| 04.03.2024 | 3,05 | 3,14 | 3,02 | 3,10 | 2,99% | 6.235.025,00 |
| 01.03.2024 | 3,03 | 3,04 | 2,96 | 3,01 | -1,63% | 3.215.776,00 |
| 29.02.2024 | 3,02 | 3,11 | 3,00 | 3,06 | 0,33% | 4.060.724,00 |
| 28.02.2024 | 3,16 | 3,20 | 3,05 | 3,05 | -1,29% | 5.731.722,00 |
| 27.02.2024 | 2,98 | 3,16 | 2,96 | 3,09 | 10,36% | 9.560.504,00 |
| 26.02.2024 | 2,80 | 2,85 | 2,78 | 2,80 | 4,09% | 5.628.797,00 |
| 23.02.2024 | 2,71 | 2,73 | 2,67 | 2,69 | -2,89% | 2.493.037,00 |
| 22.02.2024 | 2,80 | 2,84 | 2,77 | 2,77 | -1,42% | 1.530.462,00 |
| 21.02.2024 | 2,81 | 2,84 | 2,73 | 2,81 | 0,36% | 3.253.903,00 |
| 20.02.2024 | 2,81 | 2,85 | 2,78 | 2,80 | -2,10% | 2.545.318,00 |
| 16.02.2024 | 2,85 | 2,89 | 2,80 | 2,86 | -0,35% | 2.104.583,00 |
| 15.02.2024 | 2,88 | 2,95 | 2,84 | 2,87 | 1,77% | 1.411.445,00 |
| 14.02.2024 | 2,80 | 2,89 | 2,79 | 2,82 | 1,44% | 1.589.249,00 |
| 13.02.2024 | 2,80 | 2,82 | 2,72 | 2,78 | -1,77% | 1.068.091,00 |
| 12.02.2024 | 2,89 | 2,90 | 2,80 | 2,83 | -1,74% | 2.336.719,00 |
| 09.02.2024 | 2,86 | 2,92 | 2,84 | 2,88 | 0,35% | 2.467.655,00 |
| 08.02.2024 | 2,89 | 2,90 | 2,81 | 2,87 | -2,71% | 2.259.883,00 |
| 07.02.2024 | 2,94 | 3,00 | 2,93 | 2,95 | -0,34% | 2.266.570,00 |
| 06.02.2024 | 2,96 | 3,01 | 2,93 | 2,96 | 2,42% | 1.992.184,00 |
| 05.02.2024 | 2,88 | 2,93 | 2,82 | 2,89 | 0,70% | 1.888.323,00 |
| 02.02.2024 | 2,85 | 2,89 | 2,80 | 2,87 | -2,05% | 2.430.340,00 |
| 01.02.2024 | 2,81 | 2,94 | 2,73 | 2,93 | 4,64% | 4.989.389,00 |
| 31.01.2024 | 2,80 | 2,89 | 2,80 | 2,80 | 1,45% | 3.545.208,00 |
| 30.01.2024 | 2,83 | 2,85 | 2,73 | 2,76 | -4,50% | 2.203.264,00 |
| 29.01.2024 | 2,91 | 2,92 | 2,83 | 2,89 | -2,36% | 2.928.133,00 |
| 26.01.2024 | 2,98 | 3,02 | 2,94 | 2,96 | 0,68% | 5.539.532,00 |
| 25.01.2024 | 2,87 | 2,96 | 2,87 | 2,94 | 3,16% | 2.348.036,00 |
| 24.01.2024 | 2,91 | 2,92 | 2,84 | 2,85 | -2,06% | 3.116.601,00 |
| 23.01.2024 | 2,85 | 2,92 | 2,79 | 2,91 | 6,99% | 3.874.138,00 |
| 22.01.2024 | 2,73 | 2,75 | 2,65 | 2,72 | 2,64% | 4.121.279,00 |
| 19.01.2024 | 2,52 | 2,67 | 2,51 | 2,65 | 6,43% | 4.161.583,00 |
| 18.01.2024 | 2,54 | 2,55 | 2,45 | 2,49 | -1,58% | 1.434.354,00 |
| 17.01.2024 | 2,59 | 2,60 | 2,52 | 2,53 | -3,44% | 3.840.375,00 |
| 16.01.2024 | 2,68 | 2,70 | 2,59 | 2,62 | -1,13% | 6.120.370,00 |
| 12.01.2024 | 2,58 | 2,67 | 2,57 | 2,65 | 3,92% | 4.632.299,00 |
| 11.01.2024 | 2,54 | 2,58 | 2,52 | 2,55 | -1,16% | 2.030.209,00 |
| 10.01.2024 | 2,57 | 2,60 | 2,53 | 2,58 | 1,18% | 3.570.768,00 |
| 09.01.2024 | 2,54 | 2,61 | 2,54 | 2,55 | -1,16% | 2.607.405,00 |