Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BRF S.A. logosu
BRFS3.SA
BRF S.A.
23:30:41
17.95 R$
0.0000 (%0.00)
Önceki Kapanış: 18.97
Düşük₺17.95
Yüksek₺18.77
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BRFS3.SA: BRF S.A. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,2603
KAPANIŞ 0,2598

En Düşük

DÜŞÜK 0,1711

En Yüksek

YÜKSEK 0,3671
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20000,33050,34160,3210,321
04.01.20000,3210,3210,29890,2989
05.01.20000,30040,30040,28150,2846
06.01.20000,28620,29730,28460,2909
07.01.20000,30040,3210,30040,321
10.01.20000,32260,3510,31470,3305
11.01.20000,33050,33050,30830,3083
12.01.20000,30830,30830,30040,3052
13.01.20000,30520,32570,29090,3004
14.01.20000,30040,31620,30040,3162
17.01.20000,31620,33050,31620,3226
18.01.20000,3210,3210,31470,3194
19.01.20000,3020,31150,30040,3004
20.01.20000,31150,31150,3020,302
21.01.20000,30520,31150,30360,3036
24.01.20000,30360,30360,28150,2909
26.01.20000,29410,29410,28620,2862
27.01.20000,31940,31940,29410,2941
28.01.20000,29410,29410,27990,2909
31.01.20000,29570,29730,28620,2909
01.02.20000,29090,29090,28150,2815
02.02.20000,29090,29570,28150,2815
03.02.20000,31150,31150,28150,2878
04.02.20000,30040,30040,28150,2846
07.02.20000,29090,29250,28940,2894
08.02.20000,28620,29570,28620,2909
09.02.20000,28940,28940,2830,283
10.02.20000,2830,2830,27830,2815
11.02.20000,28150,2830,27040,2704
14.02.20000,27510,28460,25930,2657
15.02.20000,26250,26410,25930,2641
16.02.20000,26720,28620,26720,2799
17.02.20000,27830,27830,26250,2736
18.02.20000,26880,26880,26090,2641
21.02.20000,26720,28150,26720,2751
22.02.20000,28150,28460,2720,2751
23.02.20000,27990,27990,26570,2657
24.02.20000,27090,27090,25190,2566
25.02.20000,25820,26140,25660,2614
28.02.20000,25190,25820,25190,2519
29.02.20000,25660,27090,25190,2566
01.03.20000,26140,26930,25190,255
02.03.20000,25660,26140,24710,2471
03.03.20000,24870,25190,24390,2439
08.03.20000,24080,24870,24080,2487
09.03.20000,25190,25190,24080,2408
10.03.20000,24080,24240,23920,2408
13.03.20000,24080,24080,23280,236
14.03.20000,2360,2360,22810,2313
15.03.20000,24080,24080,22180,2313
16.03.20000,2360,25030,2360,2503
17.03.20000,24390,24710,23760,2376
20.03.20000,24080,24080,22330,2281
21.03.20000,2360,2360,21860,2281
22.03.20000,24080,25190,22970,2297
23.03.20000,22970,24240,22970,2424
24.03.20000,24240,24710,23920,2392
27.03.20000,23920,24710,23920,2455
28.03.20000,24390,24550,24240,2439
29.03.20000,24080,24240,24080,2408
30.03.20000,24080,24870,24080,2487
31.03.20000,25030,2550,23920,2519
03.04.20000,24390,26610,24390,2614
04.04.20000,25980,26140,24710,2614
05.04.20000,25980,25980,24710,2471
06.04.20000,24870,24870,23280,236
07.04.20000,24080,24080,22810,2281
10.04.20000,23280,23280,22020,2218
11.04.20000,2170,22490,2170,2218
12.04.20000,22180,22180,2170,2186
13.04.20000,2170,22020,20590,2059
14.04.20000,20120,22180,1980,198
17.04.20000,1980,22970,19640,2012
18.04.20000,21070,2170,20270,2027
19.04.20000,20270,20590,19170,1917
20.04.20000,20270,20590,20120,2043
24.04.20000,21070,21070,21070,2107
25.04.20000,21070,21070,20590,2107
26.04.20000,21070,21070,20590,2059
27.04.20000,20270,20590,20120,2012
28.04.20000,20590,21070,20120,2012
02.05.20000,20270,20270,19960,2012
03.05.20000,20120,20120,19170,1917
04.05.20000,19170,19320,18530,1932
05.05.20000,19170,20590,19170,2059
08.05.20000,20120,20120,19170,1917
09.05.20000,19640,19640,18370,1837
10.05.20000,18370,18530,17740,1806
11.05.20000,18220,18220,1790,1806
12.05.20000,18060,18060,17580,1758
15.05.20000,18060,18060,17110,1774
16.05.20000,17740,17740,17420,1758
17.05.20000,17580,18850,17110,1853
18.05.20000,18530,18530,17740,1806
19.05.20000,18060,18850,1790,1885
22.05.20000,17740,1790,17420,179
23.05.20000,18060,18370,17740,1774
24.05.20000,17740,18060,17580,1806
25.05.20000,18060,18060,17270,1806
26.05.20000,18060,18060,1790,179
29.05.20000,17740,17740,17580,1774
30.05.20000,17740,18060,17740,1806
31.05.20000,18220,18850,17740,1885
01.06.20000,18530,1980,18530,1964
02.06.20000,19960,20590,19960,2012
05.06.20000,20590,20590,19640,2012
06.06.20000,20120,20120,18530,1885
07.06.20000,18850,19010,18850,1885
08.06.20000,19640,1980,19320,198
09.06.20000,20120,20430,19960,2012
12.06.20000,19640,19640,18850,1885
13.06.20000,18850,19480,18690,1948
14.06.20000,18850,20120,18850,1917
15.06.20000,19320,20590,19320,2012
16.06.20000,20120,22020,20120,2202
19.06.20000,22180,2360,22020,2265
20.06.20000,23280,2360,22810,2281
21.06.20000,23130,23760,22180,2376
23.06.20000,23130,23280,23130,2313
26.06.20000,23130,23280,22180,2218
27.06.20000,22180,22810,22180,2249
28.06.20000,22650,22810,22490,2249
29.06.20000,22180,22180,2170,2186
30.06.20000,21860,22490,21860,2249
03.07.20000,22810,23440,22650,2328
04.07.20000,23280,24080,23280,2408
05.07.20000,23920,24710,23920,2408
06.07.20000,23920,24710,23760,2471
07.07.20000,24710,26140,24710,2566
10.07.20000,25660,26290,2550,2629
11.07.20000,26140,26290,26140,2614
12.07.20000,26140,26140,25820,2614
13.07.20000,26140,26140,25820,2582
14.07.20000,2550,26140,2550,2614
17.07.20000,26140,26290,26140,2629
18.07.20000,27710,27710,27540,2754
19.07.20000,26880,26880,26710,2688
20.07.20000,26880,26880,26880,2688
21.07.20000,26550,26550,26550,2655
24.07.20000,25880,27380,25880,2721
25.07.20000,27210,27210,26220,2622
26.07.20000,26220,26880,26220,2622
27.07.20000,26550,26550,26550,2655
28.07.20000,26550,26550,26550,2655
31.07.20000,26710,26710,26710,2671
01.08.20000,26710,27540,26710,2754
02.08.20000,26710,27870,26710,2787
03.08.20000,27540,27540,27540,2754
04.08.20000,27380,27540,27380,2754
07.08.20000,27540,28540,27540,2854
08.08.20000,28540,28540,28540,2854
09.08.20000,28040,28040,27540,2771
10.08.20000,27540,28040,27540,2754
11.08.20000,27540,27540,27540,2754
14.08.20000,27540,27870,27540,2787
15.08.20000,27870,28540,27870,2804
16.08.20000,27710,27710,26220,2622
17.08.20000,26050,28210,26050,2821
18.08.20000,28370,28370,27540,2754
21.08.20000,27710,28040,27540,2754
22.08.20000,27540,28040,27540,2754
23.08.20000,27540,27540,27380,2754
24.08.20000,27540,27540,27540,2754
25.08.20000,27540,27540,27380,2738
28.08.20000,27380,27380,26050,2738
29.08.20000,27210,27540,27210,2754
30.08.20000,27540,28540,26880,2771
31.08.20000,27540,27870,26550,2655
01.09.20000,26550,28210,26550,2754
04.09.20000,27710,28210,27710,2821
05.09.20000,28210,28210,28210,2821
06.09.20000,28870,28870,28540,2854
08.09.20000,27540,27540,27540,2754
11.09.20000,28540,2920,28540,292
12.09.20000,28870,29370,28870,2937
13.09.20000,29040,29870,28870,2987
14.09.20000,2920,2970,2920,297
15.09.20000,28540,29870,28540,2987
18.09.20000,2920,2920,28540,2854
19.09.20000,28540,28540,28540,2854
20.09.20000,28540,29040,28540,2904
21.09.20000,29040,2970,29040,2904
22.09.20000,29040,29530,29040,2953
25.09.20000,29870,30030,29870,3003
26.09.20000,30030,30690,30030,3069
27.09.20000,30690,30690,2970,2987
28.09.20000,2970,30030,2970,3003
29.09.20000,30030,31690,30030,3169
02.10.20000,30690,30690,2970,297
03.10.20000,31690,31690,29870,3069
04.10.20000,30860,30860,30360,3036
05.10.20000,30690,30690,30360,3036
06.10.20000,2970,2970,29530,297
09.10.20000,2920,2920,29040,292
10.10.20000,29040,2970,28870,2904
11.10.20000,29040,29040,29040,2904
13.10.20000,28540,28540,28540,2854
16.10.20000,28370,28370,28210,2821
17.10.20000,28210,28210,26710,2754
18.10.20000,26880,26880,26710,2671
19.10.20000,27540,27540,27540,2754
20.10.20000,27540,27540,27210,2738
23.10.20000,27540,29530,27380,2953
24.10.20000,27540,27540,26220,2622
25.10.20000,26710,26710,26050,2605
26.10.20000,26220,26710,26220,2655
27.10.20000,26220,26710,26220,2671
30.10.20000,27210,27210,27210,2721
31.10.20000,27870,28040,27870,2804
01.11.20000,28040,28040,28040,2804
06.11.20000,28040,28210,28040,2821
07.11.20000,27870,27870,27870,2787
08.11.20000,27870,27870,27870,2787
09.11.20000,27870,27870,26220,2771
10.11.20000,27540,27540,27540,2754
13.11.20000,27380,27380,27380,2738
14.11.20000,27380,27380,26550,2655
16.11.20000,26550,26710,26550,2655
17.11.20000,26710,26710,26550,2655
20.11.20000,26380,26380,26380,2638
21.11.20000,26550,26550,26220,2622
22.11.20000,26220,26220,26220,2622
23.11.20000,26050,26050,26050,2605
24.11.20000,26050,26050,26050,2605
27.11.20000,26050,26050,25880,2588
28.11.20000,25880,25880,25880,2588
29.11.20000,25880,25880,25880,2588
30.11.20000,25880,25880,25880,2588
01.12.20000,25880,25880,25880,2588
04.12.20000,25880,25880,25880,2588
05.12.20000,27210,27210,27210,2721
06.12.20000,28040,28210,28040,2821
07.12.20000,28370,28870,28370,2887
08.12.20000,2920,30530,2920,3053
11.12.20000,2970,30690,2970,3069
12.12.20000,30690,30690,30690,3069
13.12.20000,30860,30860,30690,3086
14.12.20000,30360,30690,30360,3069
15.12.20000,30530,30690,30530,3069
18.12.20000,30690,30690,30690,3069
19.12.20000,34440,36710,34440,3671
20.12.20000,36340,36340,3520,352
21.12.20000,34440,3520,34440,3482
22.12.20000,34820,34820,34820,3482
26.12.20000,34630,34820,34630,3482
27.12.20000,34820,36710,34820,3671
28.12.20000,36710,36710,36530,3653