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

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,3243
KAPANIŞ 3,3298

En Düşük

DÜŞÜK 1,74

En Yüksek

YÜKSEK 6,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20041,851,961,851,94
05.01.20041,992,151,992,11
06.01.20042,112,111,992,07
07.01.20042,062,111,961,96
08.01.20041,992,011,941,94
09.01.20041,972,011,971,99
12.01.20041,992,141,992,13
13.01.20042,132,142,062,07
14.01.20042,072,071,972,04
15.01.20042,012,011,971,98
16.01.20041,982,061,942,06
19.01.20042,012,062,012,06
20.01.20042,072,122,022,11
21.01.20042,112,112,062,08
22.01.20042,042,051,992,04
23.01.20042,092,22,092,19
26.01.20042,222,342,222,29
27.01.20042,352,352,262,3
28.01.20042,312,422,22,28
29.01.20042,262,272,062,18
30.01.20042,142,182,062,15
02.02.20042,152,22,072,18
03.02.20042,22,332,22,24
04.02.20042,282,292,242,24
05.02.20042,242,242,162,18
06.02.20042,142,272,142,27
09.02.20042,282,352,112,16
10.02.20042,242,242,112,16
11.02.20042,22,282,182,2
12.02.20042,22,22,182,2
13.02.20042,162,192,142,19
16.02.20042,22,242,092,13
17.02.20042,162,242,132,24
18.02.20042,232,352,232,29
19.02.20042,292,332,192,26
20.02.20042,132,222,132,21
25.02.20042,212,212,152,19
26.02.20042,162,192,092,18
27.02.20042,22,242,182,21
01.03.20042,22,242,22,22
02.03.20042,162,262,162,24
03.03.20042,262,342,242,34
04.03.20042,312,42,292,4
05.03.20042,42,422,342,34
08.03.20042,342,372,212,26
09.03.20042,262,282,192,26
10.03.20042,262,292,162,2
11.03.20042,132,22,132,15
12.03.20042,142,22,122,12
15.03.20042,22,22,152,18
16.03.20042,192,242,192,23
17.03.20042,232,292,232,26
18.03.20042,242,352,242,34
19.03.20042,352,352,292,33
22.03.20042,292,32,282,29
23.03.20042,282,312,262,28
24.03.20042,22,262,192,23
25.03.20042,232,242,22,21
26.03.20042,22,232,22,23
29.03.20042,242,292,22,29
30.03.20042,282,282,262,28
31.03.20042,282,282,212,26
01.04.20042,242,282,242,28
02.04.20042,282,282,22,26
05.04.20042,262,262,192,19
06.04.20042,22,212,152,2
07.04.20042,22,212,182,19
08.04.20042,22,22,142,16
12.04.20042,152,162,132,16
13.04.20042,162,162,122,12
14.04.20042,122,121,992,11
15.04.20042,092,112,042,04
16.04.20042,062,152,062,12
19.04.20042,132,162,122,13
20.04.20042,132,182,132,15
22.04.20042,152,192,112,19
23.04.20042,142,192,132,18
26.04.20042,182,182,112,13
27.04.20042,142,162,062,09
28.04.20042,112,112,012,02
29.04.20042,062,061,891,96
30.04.20041,982,081,911,93
03.05.20041,931,961,841,92
04.05.20041,942,051,932,04
05.05.20042,022,122,022,07
06.05.20042,022,021,921,96
07.05.20041,81,921,81,91
10.05.20041,841,841,741,75
11.05.20041,771,911,771,87
12.05.20041,871,891,831,89
13.05.20041,961,981,851,91
14.05.20041,9621,961,97
17.05.20041,941,991,931,99
18.05.20042,062,062,042,06
19.05.20042,092,182,082,13
20.05.20042,072,132,012,01
21.05.20041,992,081,992
24.05.20042,062,061,971,99
25.05.20041,992,011,982
26.05.20042,062,061,971,97
27.05.20041,972,061,972
28.05.20042,022,0622
31.05.20042,042,062,022,02
01.06.20042,022,042,012,04
02.06.20042,022,112,022,07
03.06.20042,072,072,042,04
04.06.20042,112,122,062,11
07.06.20042,122,22,112,18
08.06.20042,182,22,182,19
09.06.20042,182,212,182,2
11.06.20042,22,212,182,21
14.06.20042,22,22,182,19
15.06.20042,22,312,22,27
16.06.20042,282,332,262,3
17.06.20042,282,342,282,31
18.06.20042,312,352,32,35
21.06.20042,342,362,32,3
22.06.20042,312,312,282,28
23.06.20042,282,342,262,34
24.06.20042,362,362,242,29
25.06.20042,292,332,282,33
28.06.20042,312,312,282,29
29.06.20043,093,092,932,95
30.06.20043,013,032,933,03
01.07.20043,043,0933,08
02.07.20043,043,143,043,14
05.07.20043,163,313,113,26
06.07.20043,273,273,183,23
07.07.20043,233,333,123,27
08.07.20043,273,323,273,32
12.07.20043,323,383,323,36
13.07.20043,383,453,373,45
14.07.20043,453,513,423,46
15.07.20043,453,563,43,53
16.07.20043,613,613,393,39
19.07.20043,483,563,383,53
20.07.20043,563,63,483,59
21.07.20043,593,613,583,59
22.07.20043,593,593,473,54
23.07.20043,553,693,553,68
26.07.20043,683,713,663,69
27.07.20043,663,833,663,78
28.07.20043,833,833,743,8
29.07.20043,763,833,763,81
30.07.20043,833,843,743,76
02.08.20043,773,833,733,83
03.08.20043,813,913,743,85
04.08.20043,8543,833,97
05.08.20044,014,123,813,85
06.08.20043,853,963,853,9
09.08.20043,913,963,863,91
10.08.20043,913,933,853,91
11.08.20043,933,993,93,99
12.08.20044,014,033,924,01
13.08.20044,034,033,83,91
16.08.20043,953,973,953,97
17.08.20044,044,1544,15
18.08.20044,144,284,144,28
19.08.20044,294,394,234,34
20.08.20044,294,344,294,34
23.08.20044,354,364,294,32
24.08.20044,394,454,254,32
25.08.20044,414,434,324,43
26.08.20044,44,484,344,43
27.08.20044,454,564,454,55
30.08.20044,554,594,494,55
31.08.20044,594,594,454,52
01.09.20044,524,524,54,51
02.09.20044,54,524,444,52
03.09.20044,524,564,484,52
06.09.20044,524,644,524,56
08.09.20044,644,794,644,78
09.09.20044,794,894,794,89
10.09.20044,8954,855
13.09.20044,945,044,854,94
14.09.20044,944,944,794,88
15.09.20044,884,944,84,89
16.09.20044,9454,944,98
17.09.20044,994,994,924,94
20.09.20044,985,024,894,93
21.09.20044,894,894,744,74
22.09.20044,794,864,524,64
23.09.20044,74,74,554,57
24.09.20044,594,614,524,55
27.09.20044,554,574,544,55
28.09.20044,524,644,524,64
29.09.20044,664,734,564,62
30.09.20044,624,644,554,62
01.10.20044,694,694,554,59
04.10.20044,594,614,444,47
05.10.20044,554,554,284,36
06.10.20044,344,344,264,28
07.10.20044,274,434,274,36
08.10.20044,394,554,374,4
11.10.20044,444,54,444,49
13.10.20044,54,54,374,37
14.10.20044,394,414,274,3
15.10.20044,344,434,324,42
18.10.20044,414,444,374,44
19.10.20044,444,444,284,32
20.10.20044,284,324,194,32
21.10.20044,294,344,294,34
22.10.20044,374,374,334,36
25.10.20044,324,374,294,37
26.10.20044,394,434,374,41
27.10.20044,424,454,424,42
28.10.20044,424,494,414,49
29.10.20044,494,574,474,57
01.11.20044,554,574,554,56
03.11.20044,594,594,554,56
04.11.20044,624,624,524,55
05.11.20044,554,594,554,55
08.11.20044,584,584,474,47
09.11.20044,474,484,324,35
10.11.20044,394,514,394,47
11.11.20044,474,494,424,45
12.11.20044,494,624,484,62
16.11.20044,644,714,634,66
17.11.20044,74,84,74,72
18.11.20044,724,794,624,64
19.11.20044,664,724,644,69
22.11.20044,674,784,654,74
23.11.20044,744,744,654,69
24.11.20044,74,784,74,72
25.11.20044,784,84,764,8
26.11.20044,84,814,764,79
29.11.20044,794,84,744,79
30.11.20044,794,924,764,85
01.12.20044,925,024,895,02
02.12.20045,035,155,035,14
03.12.20045,165,225,165,21
06.12.20045,215,225,15,22
07.12.20045,215,255,135,13
08.12.20045,135,35,135,3
09.12.20045,335,435,325,36
10.12.20045,365,455,335,45
13.12.20045,45,585,45,52
14.12.20045,55,75,55,7
15.12.20045,75,855,665,73
16.12.20045,765,985,745,85
17.12.20046,056,055,635,73
20.12.20045,755,845,555,55
21.12.20045,575,575,55,52
22.12.20045,65,65,375,45
23.12.20045,455,545,255,45
27.12.20045,465,75,465,66
28.12.20046,136,186,116,14
29.12.20046,186,196,146,14
30.12.20046,146,276,146,27