BRFS3.SA
BRF S.A. (BRFS3.SA)
17.9500
R$
-1.0200 (%-5.38)
BRFS3.SA: BRF S.A. Arşiv
BRF S.A. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 20,6301
KAPANIŞ 20,6091
En Düşük
DÜŞÜK 17,31
En Yüksek
YÜKSEK 25,22
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 25,16 | 25,22 | 24,52 | 24,8 |
| 03.01.2025 | 24,76 | 24,78 | 23,96 | 24,01 |
| 06.01.2025 | 24,15 | 24,33 | 23,61 | 23,81 |
| 07.01.2025 | 23,86 | 24,12 | 23,49 | 23,72 |
| 08.01.2025 | 23,65 | 23,7 | 23,14 | 23,25 |
| 09.01.2025 | 23,15 | 23,56 | 22,55 | 23,48 |
| 10.01.2025 | 23,48 | 23,7 | 22,95 | 23,52 |
| 13.01.2025 | 23,55 | 23,65 | 23,19 | 23,55 |
| 14.01.2025 | 23,58 | 23,88 | 23,4 | 23,77 |
| 15.01.2025 | 24 | 24,32 | 23,68 | 24,15 |
| 16.01.2025 | 24,16 | 24,22 | 22,47 | 22,47 |
| 17.01.2025 | 22,53 | 23,24 | 22,32 | 22,78 |
| 20.01.2025 | 22,8 | 23,5 | 22,72 | 23,29 |
| 21.01.2025 | 23,29 | 23,37 | 21,21 | 21,75 |
| 22.01.2025 | 22,27 | 22,65 | 21,62 | 22,04 |
| 23.01.2025 | 22 | 22,37 | 21,4 | 21,75 |
| 24.01.2025 | 21,72 | 22,03 | 21,6 | 21,88 |
| 27.01.2025 | 21,82 | 22,42 | 21,78 | 22,33 |
| 28.01.2025 | 22,37 | 22,43 | 21,9 | 22 |
| 29.01.2025 | 22,2 | 22,2 | 21,77 | 22,03 |
| 30.01.2025 | 21,98 | 22,42 | 21,71 | 22 |
| 31.01.2025 | 21,98 | 22,39 | 21,89 | 21,89 |
| 03.02.2025 | 21,9 | 22,37 | 21,31 | 21,55 |
| 04.02.2025 | 21,54 | 21,6 | 20,52 | 20,79 |
| 05.02.2025 | 20,8 | 21,03 | 20,48 | 21,03 |
| 06.02.2025 | 20,95 | 21,29 | 20,94 | 21,17 |
| 07.02.2025 | 21,12 | 21,26 | 20,53 | 20,64 |
| 10.02.2025 | 20,9 | 21,55 | 20,72 | 21,35 |
| 11.02.2025 | 21,39 | 21,46 | 20,8 | 21,06 |
| 12.02.2025 | 20,74 | 20,81 | 20,1 | 20,23 |
| 13.02.2025 | 20,24 | 20,33 | 19,36 | 19,47 |
| 14.02.2025 | 19,65 | 20,05 | 18,94 | 20,02 |
| 17.02.2025 | 20,08 | 20,1 | 19,52 | 19,52 |
| 18.02.2025 | 19,62 | 19,62 | 19,02 | 19,19 |
| 19.02.2025 | 19,05 | 19,25 | 18,84 | 19,03 |
| 20.02.2025 | 19,03 | 19,15 | 18,68 | 18,73 |
| 21.02.2025 | 18,73 | 19,04 | 18,64 | 19 |
| 24.02.2025 | 19,06 | 19,3 | 18,58 | 18,7 |
| 25.02.2025 | 18,7 | 19,22 | 18,61 | 18,86 |
| 26.02.2025 | 19,04 | 19,32 | 18,58 | 19,01 |
| 27.02.2025 | 18,2 | 18,7 | 17,33 | 18,4 |
| 28.02.2025 | 18,3 | 18,58 | 17,83 | 17,93 |
| 05.03.2025 | 18,24 | 19,09 | 17,96 | 18,65 |
| 06.03.2025 | 18,76 | 19,6 | 18,5 | 18,5 |
| 07.03.2025 | 18,37 | 19,34 | 18,37 | 19,18 |
| 10.03.2025 | 19,01 | 19,3 | 18,8 | 18,88 |
| 11.03.2025 | 18,86 | 19,15 | 18,39 | 18,49 |
| 12.03.2025 | 18,51 | 19,09 | 18,51 | 19,09 |
| 13.03.2025 | 19,11 | 19,17 | 18,47 | 18,55 |
| 14.03.2025 | 18,74 | 18,75 | 18,11 | 18,11 |
| 17.03.2025 | 18,19 | 18,34 | 17,31 | 18,33 |
| 18.03.2025 | 18,46 | 19,69 | 18,43 | 19,64 |
| 19.03.2025 | 19,62 | 20 | 19,46 | 19,56 |
| 20.03.2025 | 19,44 | 20,29 | 19,35 | 19,82 |
| 21.03.2025 | 19,87 | 19,99 | 19,53 | 19,83 |
| 24.03.2025 | 20,04 | 20,04 | 19,17 | 19,42 |
| 25.03.2025 | 19,67 | 20,2 | 19,45 | 19,81 |
| 26.03.2025 | 19,94 | 20,1 | 19,47 | 19,72 |
| 27.03.2025 | 19,77 | 20,88 | 19,77 | 20,24 |
| 28.03.2025 | 20,17 | 20,36 | 19,65 | 19,71 |
| 31.03.2025 | 19,6 | 20,07 | 19,48 | 19,68 |
| 01.04.2025 | 19,51 | 20,32 | 19,45 | 20,14 |
| 02.04.2025 | 20,07 | 20,07 | 19,58 | 19,8 |
| 03.04.2025 | 19,77 | 19,97 | 19,4 | 19,64 |
| 04.04.2025 | 19,33 | 20,14 | 19,25 | 19,25 |
| 07.04.2025 | 18,95 | 19,6 | 18,87 | 19,2 |
| 08.04.2025 | 19,2 | 19,41 | 18,78 | 19,06 |
| 09.04.2025 | 18,93 | 20,99 | 18,85 | 20,56 |
| 10.04.2025 | 20,31 | 21,12 | 20,07 | 20,35 |
| 11.04.2025 | 20,48 | 21 | 20,26 | 20,54 |
| 14.04.2025 | 20,86 | 20,98 | 20,32 | 20,41 |
| 15.04.2025 | 20,4 | 20,78 | 20,33 | 20,67 |
| 16.04.2025 | 20,48 | 21,25 | 20,45 | 20,68 |
| 17.04.2025 | 20,73 | 21,58 | 20,58 | 21,15 |
| 22.04.2025 | 21,38 | 21,97 | 21,14 | 21,78 |
| 23.04.2025 | 22 | 22,2 | 21,49 | 21,49 |
| 24.04.2025 | 21,78 | 22,28 | 21,56 | 22,01 |
| 25.04.2025 | 22,14 | 23,07 | 22,07 | 22,9 |
| 28.04.2025 | 23,05 | 23,31 | 22,62 | 22,7 |
| 29.04.2025 | 22,77 | 23,04 | 22,7 | 22,75 |
| 30.04.2025 | 22,73 | 22,88 | 22,49 | 22,7 |
| 02.05.2025 | 22,55 | 22,7 | 22,11 | 22,46 |
| 05.05.2025 | 22,59 | 22,59 | 21,14 | 21,44 |
| 06.05.2025 | 21,5 | 21,63 | 20,17 | 20,35 |
| 07.05.2025 | 20,47 | 20,49 | 19,93 | 20,26 |
| 08.05.2025 | 20,61 | 20,95 | 20,2 | 20,39 |
| 09.05.2025 | 20,31 | 20,57 | 19,2 | 19,2 |
| 12.05.2025 | 19,37 | 19,77 | 18,99 | 19,71 |
| 13.05.2025 | 19,9 | 20,42 | 19,62 | 20,2 |
| 14.05.2025 | 20,35 | 21,06 | 19,54 | 19,68 |
| 15.05.2025 | 19,86 | 21,13 | 19,8 | 20,62 |
| 16.05.2025 | 19,5 | 20,91 | 19,24 | 20,78 |
| 19.05.2025 | 20,05 | 20,81 | 20,04 | 20,5 |
| 20.05.2025 | 20,67 | 21,54 | 20,66 | 21 |
| 21.05.2025 | 21,1 | 21,7 | 20,95 | 21,04 |
| 22.05.2025 | 21,14 | 21,68 | 21,05 | 21,42 |
| 23.05.2025 | 21,43 | 21,63 | 20,78 | 21,42 |
| 26.05.2025 | 21,44 | 21,53 | 20,97 | 21,31 |
| 27.05.2025 | 21,7 | 21,7 | 20,5 | 20,56 |
| 28.05.2025 | 20,64 | 20,88 | 20,15 | 20,39 |
| 29.05.2025 | 20,27 | 20,74 | 20,09 | 20,56 |
| 30.05.2025 | 20,58 | 20,7 | 20,24 | 20,3 |
| 02.06.2025 | 20,35 | 20,66 | 20,09 | 20,5 |
| 03.06.2025 | 20,45 | 20,86 | 20,45 | 20,5 |
| 04.06.2025 | 20,65 | 20,77 | 20,33 | 20,5 |
| 05.06.2025 | 20,45 | 20,65 | 20,27 | 20,5 |
| 06.06.2025 | 20,52 | 20,84 | 20,38 | 20,52 |
| 09.06.2025 | 20,47 | 21,07 | 20,34 | 21 |
| 10.06.2025 | 21,15 | 21,63 | 21,09 | 21,51 |
| 11.06.2025 | 21,51 | 21,62 | 21,22 | 21,36 |
| 12.06.2025 | 21,22 | 21,3 | 20,32 | 20,69 |
| 13.06.2025 | 20,55 | 21,02 | 20,09 | 21 |
| 16.06.2025 | 21,17 | 21,5 | 20,19 | 20,5 |
| 17.06.2025 | 20,55 | 20,65 | 19,62 | 20,49 |
| 18.06.2025 | 20,42 | 21,55 | 20,05 | 20,92 |
| 20.06.2025 | 20,65 | 20,79 | 19,83 | 20,79 |
| 23.06.2025 | 20,54 | 21,92 | 20,25 | 21,76 |
| 24.06.2025 | 21,79 | 21,79 | 20,75 | 20,75 |
| 25.06.2025 | 20,75 | 20,79 | 19,97 | 20,01 |
| 26.06.2025 | 20 | 20,19 | 19,81 | 20,1 |
| 27.06.2025 | 19,91 | 19,92 | 19,48 | 19,9 |
| 30.06.2025 | 19,87 | 20,34 | 19,62 | 20,14 |
| 01.07.2025 | 20,21 | 20,21 | 19,63 | 20 |
| 02.07.2025 | 20 | 20,01 | 19,62 | 19,62 |
| 03.07.2025 | 19,67 | 19,74 | 19,19 | 19,19 |
| 04.07.2025 | 19,15 | 19,85 | 18,86 | 19,85 |
| 07.07.2025 | 19,75 | 21,71 | 19,62 | 21,71 |
| 08.07.2025 | 21,5 | 22,19 | 21,33 | 22,13 |
| 09.07.2025 | 22,07 | 23,17 | 21,48 | 22,5 |
| 10.07.2025 | 21,9 | 23,15 | 21,61 | 23 |
| 11.07.2025 | 22,74 | 22,83 | 21,86 | 22 |
| 14.07.2025 | 21,92 | 21,93 | 20,56 | 21 |
| 15.07.2025 | 20,9 | 21,21 | 20,69 | 21 |
| 16.07.2025 | 21,01 | 21,1 | 20,48 | 20,79 |
| 17.07.2025 | 20,76 | 20,84 | 20,51 | 20,59 |
| 18.07.2025 | 20,41 | 20,57 | 20,1 | 20,4 |
| 21.07.2025 | 20,4 | 21,62 | 20,28 | 21,4 |
| 22.07.2025 | 21,35 | 22,16 | 21,2 | 22,16 |
| 23.07.2025 | 21,85 | 22 | 21,48 | 21,75 |
| 24.07.2025 | 21,6 | 21,62 | 20,99 | 21,09 |
| 25.07.2025 | 21,18 | 21,21 | 20,88 | 20,89 |
| 28.07.2025 | 20,99 | 21,08 | 20,74 | 20,77 |
| 29.07.2025 | 21 | 21 | 20,67 | 20,74 |
| 30.07.2025 | 20,65 | 21,55 | 20,59 | 21,25 |
| 31.07.2025 | 21,09 | 21,09 | 20,05 | 20,05 |
| 01.08.2025 | 20,3 | 21,55 | 19,74 | 20,32 |
| 04.08.2025 | 20,5 | 20,91 | 19,5 | 19,63 |
| 05.08.2025 | 19,66 | 20 | 19,04 | 19,35 |
| 06.08.2025 | 19,5 | 19,65 | 19,21 | 19,57 |
| 07.08.2025 | 19,57 | 19,77 | 19,41 | 19,59 |
| 08.08.2025 | 19,59 | 20,15 | 19,33 | 19,45 |
| 11.08.2025 | 19,42 | 19,57 | 19 | 19,2 |
| 12.08.2025 | 19,31 | 19,6 | 19,08 | 19,23 |
| 13.08.2025 | 19,13 | 19,21 | 18,59 | 18,87 |
| 14.08.2025 | 18,6 | 18,87 | 18,32 | 18,87 |
| 15.08.2025 | 19,02 | 20,19 | 18,68 | 19,93 |
| 18.08.2025 | 19,93 | 20,09 | 19,69 | 19,9 |
| 19.08.2025 | 19,64 | 19,95 | 19,32 | 19,9 |
| 20.08.2025 | 19,93 | 19,93 | 19,2 | 19,83 |
| 21.08.2025 | 19,62 | 19,9 | 19,22 | 19,87 |
| 22.08.2025 | 19,68 | 19,97 | 19,61 | 19,89 |
| 25.08.2025 | 19,9 | 19,94 | 19,67 | 19,88 |
| 26.08.2025 | 19,79 | 19,94 | 19,49 | 19,83 |
| 27.08.2025 | 19,75 | 19,92 | 19,64 | 19,92 |
| 28.08.2025 | 19,9 | 20,27 | 19,78 | 19,91 |
| 29.08.2025 | 19,87 | 20,78 | 19,79 | 20,63 |
| 01.09.2025 | 20,49 | 21,14 | 20,13 | 20,13 |
| 02.09.2025 | 20,05 | 20,11 | 19,7 | 19,73 |
| 03.09.2025 | 19,74 | 20,1 | 19,34 | 19,9 |
| 04.09.2025 | 19,88 | 20,09 | 19,75 | 19,9 |
| 05.09.2025 | 19,99 | 20,08 | 19,44 | 19,77 |
| 08.09.2025 | 19,86 | 19,9 | 18,91 | 18,91 |
| 09.09.2025 | 19,1 | 19,85 | 18,91 | 19,69 |
| 10.09.2025 | 19,83 | 20,37 | 19,53 | 20,24 |
| 11.09.2025 | 20,45 | 21,08 | 20,42 | 20,66 |
| 12.09.2025 | 20,61 | 21,18 | 20,61 | 20,93 |
| 15.09.2025 | 21,17 | 21,4 | 20,97 | 21,04 |
| 16.09.2025 | 21,23 | 22,15 | 21,21 | 22,15 |
| 17.09.2025 | 22,15 | 22,53 | 21,81 | 22,03 |
| 18.09.2025 | 22,21 | 22,49 | 21,41 | 21,44 |
| 19.09.2025 | 19,51 | 19,54 | 18,41 | 18,97 |
| 22.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 |