Name | Symbol | Markt | Aktientyp |
---|---|---|---|
BRF Sa | BRFS3 | Brasilien | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
17,27 |
Industriesektor |
---|
Consumo não Cíclico / Alimentos Processados / Carnes e Derivados |
BRFS3 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 17,05 | 17,70 | 16,63 | 17,28 | 7.738.260 | 0,22 | 1,29% |
1 Monat | 16,37 | 18,10 | 15,53 | 16,97 | 8.995.137 | 0,90 | 5,50% |
3 Monate | 14,37 | 18,10 | 13,41 | 16,01 | 8.856.721 | 2,90 | 20,18% |
6 Monate | 11,11 | 18,10 | 9,97 | 14,12 | 10.812.281 | 6,16 | 55,45% |
1 Jahr | 5,91 | 18,10 | 5,67 | 10,74 | 15.811.696 | 11,36 | 192,22% |
3 Jahre | 23,76 | 31,98 | 5,48 | 13,18 | 13.439.930 | -6,49 | -27,31% |
5 Jahre | 30,30 | 41,06 | 5,48 | 16,57 | 11.481.987 | -13,03 | -43,00% |
BRFS3 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 17,26 | -0,14 | -0,80% | 17,24 | 17,46 | 16,97 | 6.938.700 |
24 Apr 2024 | 17,40 | -0,20 | -1,14% | 17,45 | 17,70 | 17,15 | 7.749.900 |
23 Apr 2024 | 17,60 | 0,41 | 2,39% | 17,05 | 17,69 | 16,84 | 8.382.200 |
22 Apr 2024 | 17,19 | 0,23 | 1,36% | 17,06 | 17,24 | 16,63 | 7.042.300 |
19 Apr 2024 | 16,96 | -0,07 | -0,41% | 17,05 | 17,34 | 16,79 | 8.578.200 |
18 Apr 2024 | 17,03 | 0,07 | 0,41% | 17,05 | 17,13 | 16,55 | 8.810.400 |
17 Apr 2024 | 16,96 | -0,81 | -4,56% | 17,79 | 17,92 | 16,93 | 12.181.500 |
16 Apr 2024 | 17,77 | -0,03 | -0,17% | 17,62 | 18,00 | 17,46 | 10.694.400 |
15 Apr 2024 | 17,80 | 1,60 | 9,88% | 16,89 | 18,10 | 16,88 | 24.298.300 |
12 Apr 2024 | 16,20 | -0,58 | -3,46% | 16,98 | 17,00 | 15,99 | 12.564.800 |
11 Apr 2024 | 16,78 | -0,02 | -0,12% | 16,88 | 16,97 | 16,25 | 7.628.100 |
10 Apr 2024 | 16,80 | -0,40 | -2,33% | 17,10 | 17,20 | 16,70 | 9.299.300 |
09 Apr 2024 | 17,20 | 0,41 | 2,44% | 16,94 | 17,51 | 16,87 | 7.907.800 |
08 Apr 2024 | 16,79 | 0,51 | 3,13% | 16,17 | 16,93 | 16,15 | 5.406.700 |
05 Apr 2024 | 16,28 | 0,20 | 1,24% | 15,97 | 16,38 | 15,87 | 7.635.700 |
04 Apr 2024 | 16,08 | 0,06 | 0,37% | 16,04 | 16,33 | 15,90 | 7.905.700 |
03 Apr 2024 | 16,02 | 0,06 | 0,38% | 15,94 | 16,10 | 15,53 | 5.746.000 |
02 Apr 2024 | 15,96 | -0,01 | -0,06% | 16,00 | 16,14 | 15,75 | 6.456.200 |
01 Apr 2024 | 15,97 | -0,34 | -2,08% | 16,37 | 16,47 | 15,93 | 5.681.400 |
28 Mär 2024 | 16,31 | 0,53 | 3,36% | 15,83 | 16,53 | 15,75 | 7.131.100 |
27 Mär 2024 | 15,78 | -0,14 | -0,88% | 15,90 | 16,00 | 15,70 | 7.243.600 |
26 Mär 2024 | 15,92 | -0,39 | -2,39% | 16,22 | 16,32 | 15,87 | 5.487.400 |