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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,3852
KAPANIŞ 16,3933

En Düşük

DÜŞÜK 10,97

En Yüksek

YÜKSEK 23,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200713,914,0513,6213,84
03.01.200713,6213,9313,4213,47
04.01.200713,4713,713,213,68
05.01.200713,5813,8412,7913,05
08.01.200713,1613,3612,8813,1
09.01.200713,2513,2812,7312,94
10.01.200712,9113,4612,6813,46
11.01.200713,3813,7913,1713,63
12.01.200713,4313,6313,2713,41
15.01.200713,4113,5712,8313,01
16.01.200712,7912,7912,2912,46
17.01.200712,512,5912,1812,18
18.01.200712,2312,5712,1812,23
19.01.200712,3612,612,2812,59
22.01.200712,6112,6712,2512,44
23.01.200712,512,6512,1812,63
24.01.200712,6212,8712,4612,84
26.01.200712,6812,7312,3512,46
29.01.200712,5112,5111,9811,99
30.01.200712,1112,311,9912,23
31.01.200712,3612,4612,0312,46
01.02.200712,5212,6812,4812,68
02.02.200712,7312,8212,512,65
05.02.200712,5812,5812,1112,23
06.02.200712,312,3312,2312,31
07.02.200712,3512,4412,0712,23
08.02.200712,2612,2612,0712,2
09.02.200712,312,312,0412,14
12.02.200712,1812,3112,0812,11
13.02.200712,1812,3912,1312,36
14.02.200712,4212,5512,2412,46
15.02.200712,4412,512,3112,4
16.02.200712,4812,4812,2912,4
21.02.200712,412,512,2612,5
22.02.200712,5212,6912,5212,66
23.02.200712,6612,7612,3712,58
26.02.200712,6812,712,4612,5
27.02.200712,0812,2411,3911,62
28.02.200711,8412,0211,6211,84
01.03.200711,812,111,3911,84
02.03.200711,8711,8711,4911,57
05.03.200711,1711,7910,9711,34
06.03.200711,8411,9411,5711,84
07.03.200711,8411,8411,411,47
08.03.200711,7411,7411,5911,7
09.03.200711,941211,6611,99
12.03.200711,9912,5711,812,57
13.03.200712,3712,6912,1312,52
14.03.200712,4413,0512,3912,96
15.03.200712,9513,0412,6312,98
16.03.200712,8513,1812,5712,63
19.03.200712,8512,8512,2412,48
20.03.200712,5913,1412,3713,09
21.03.200713,0113,4212,8813,33
22.03.200713,4113,4112,9613,33
23.03.200713,3313,3312,9813,17
26.03.200713,3113,3112,7513,21
27.03.200713,0513,3513,0113,27
28.03.200713,1213,2312,5912,95
29.03.200713,0513,1412,3112,79
30.03.200712,912,9512,3912,77
02.04.200712,6712,6812,3112,36
03.04.200712,4712,8512,3912,69
04.04.200712,6912,8412,5212,77
05.04.200712,7713,0512,6913,02
09.04.200713,0213,0612,7312,9
10.04.200712,8412,912,5312,67
11.04.200712,6912,7212,1112,36
12.04.200712,3812,6612,2212,61
13.04.200712,6312,7312,3612,66
16.04.200712,6913,3112,6613,31
17.04.200713,1813,6513,113,6
18.04.200713,4614,0213,3113,75
19.04.200713,4914,1913,2614,19
20.04.200714,2114,6113,8714,53
23.04.200714,4614,4613,9113,91
24.04.200713,8814,213,6814,16
25.04.200714,114,3914,0914,24
26.04.200714,2914,2913,8213,92
27.04.200713,9114,3513,714,29
30.04.200714,2914,814,1414,14
02.05.200714,3214,7914,314,57
03.05.200714,5815,0914,5815,09
04.05.200714,8915,5514,8215,28
07.05.200715,2315,5915,0515,55
08.05.200715,4915,4914,915,23
09.05.200715,5915,5915,0515,25
10.05.200715,215,514,9415,34
11.05.200715,0915,5215,0915,26
14.05.200715,2615,5315,0415,35
15.05.200715,2215,4615,0915,17
16.05.200715,1915,4515,0415,45
17.05.200715,2515,5915,2515,34
18.05.200715,515,514,8314,86
21.05.200714,9415,1814,8615,18
22.05.200715,216,0315,216,03
23.05.200716,216,4315,7415,92
24.05.200715,9715,9715,0615,26
25.05.200715,3115,7115,3115,71
28.05.200715,7415,9415,3115,37
29.05.200715,5215,6815,0415,39
30.05.200715,1716,0414,9815,86
31.05.200715,7716,1115,6816,11
01.06.20071616,431616,33
04.06.200715,9216,1215,8515,96
05.06.200715,916,5715,5216,56
06.06.200716,2716,2715,7215,74
08.06.200715,5416,1315,116,08
11.06.200716,1116,2915,7416,08
12.06.200715,8316,1115,2715,39
13.06.200715,5915,9615,3715,77
14.06.200715,7415,8115,5315,68
15.06.200715,8315,9315,6215,78
18.06.200715,8615,9615,6215,84
19.06.200715,8615,8915,5215,74
20.06.200715,916,215,6215,83
21.06.200715,9316,3515,6516,2
22.06.200716,0616,3715,9616,2
25.06.200716,3816,5716,1516,43
26.06.200716,6217,3916,4317,34
27.06.200717,0917,7616,8917,26
28.06.200717,4817,8817,3117,73
29.06.200717,9118,0717,0417,19
02.07.200717,4317,9117,0817,67
03.07.200717,531817,3917,56
04.07.200717,5517,7617,1617,62
05.07.200717,5317,8616,9617,15
06.07.200717,1617,3917,0817,12
10.07.200717,0817,3916,6416,78
11.07.200716,917,0516,8216,96
12.07.20071717,1816,8716,96
13.07.200717,0117,5116,9617,27
16.07.200717,2517,7517,2417,55
17.07.200717,5517,7616,9917,18
18.07.200717,1817,3116,6817,05
19.07.200717,2917,4817,1117,34
20.07.200717,1617,4816,8717,37
23.07.200717,3817,4417,1717,44
24.07.200717,3917,3916,1616,48
25.07.200716,7816,8215,5916,55
26.07.200716,0116,0815,1715,76
27.07.200715,8216,6715,616,49
30.07.200716,4917,0916,2616,96
31.07.200716,9617,2916,7216,72
01.08.200716,516,7516,2816,72
02.08.200716,8117,3216,617,19
03.08.200717,117,116,0616,22
06.08.200716,3616,6315,7416,63
07.08.200716,6316,7216,1616,68
08.08.200716,7517,3916,7517,36
09.08.200716,9617,0216,4416,44
10.08.200716,1616,4315,6216,4
13.08.200716,4916,7216,0816,53
14.08.200716,6716,7115,6315,83
15.08.200715,4115,8214,915,31
16.08.200714,5614,8312,7214,37
17.08.200715,0815,8713,7615,57
20.08.200715,7916,0315,1915,87
21.08.200715,8716,6815,6416,44
22.08.200716,8916,8916,0516,43
23.08.200716,4916,7816,0816,78
24.08.200716,7117,1116,2617,11
27.08.200716,8217,5816,8217,51
28.08.200717,3417,3416,6816,92
29.08.200716,7517,2416,4916,99
30.08.200716,817,416,7817,19
31.08.200717,391817,2118
03.09.200718,0418,0417,7418
04.09.200717,718,3717,6718,37
05.09.200718,1918,1917,3417,45
06.09.200717,4317,4417,1217,16
10.09.200716,9216,9216,3616,82
11.09.200716,9217,4416,8517,44
12.09.200717,3817,6716,7216,72
13.09.200717,0117,3416,7917,11
14.09.200717,1217,5516,8917,01
17.09.20071717,5916,4917,24
18.09.200717,317,917,0317,44
19.09.200717,6217,9617,5517,76
20.09.200717,6217,9617,4617,53
21.09.200717,7617,7617,1217,43
24.09.200717,5818,5117,4618,34
25.09.200718,2718,7817,9318,69
26.09.200718,819,5318,7419,32
27.09.200719,2819,7419,1819,44
28.09.200719,2419,3218,6918,84
01.10.200719,0819,7218,8519,55
02.10.200719,5519,5519,1319,13
03.10.200719,1819,4319,0619,28
04.10.200719,2319,6519,2319,46
05.10.200719,3619,8319,3619,67
08.10.200719,6720,3319,6220,03
09.10.200720,2721,6320,0721,63
10.10.200721,3521,6321,221,39
11.10.200721,7122,4420,6821,31
15.10.200721,6721,6720,520,9
16.10.200720,5520,5519,7520,14
17.10.200720,2122,1220,2122,12
18.10.200721,5721,5720,7221,47
19.10.200722,5322,9921,2222,04
22.10.200721,6622,6221,3522,39
23.10.200722,6222,8121,8222,71
24.10.200722,522,8321,9622,48
25.10.200722,7623,1421,8922,12
26.10.200722,9422,9422,1922,67
29.10.200722,8123,0822,4422,67
30.10.200722,622,6221,9122,24
31.10.200723,0823,1221,921,98
01.11.200721,7221,9421,3721,67
05.11.200721,8622,4421,3922,27
06.11.200722,4723,0722,2823,07
07.11.200723,0423,0422,4522,94
08.11.200723,0823,221,0621,82
09.11.200721,9122,9120,6822,05
12.11.200721,9121,9820,8321,32
13.11.200721,4621,9120,9721,07
14.11.200721,4421,662121,16
16.11.200721,121,7120,9721,67
19.11.200721,6621,9620,6420,66
21.11.200720,520,5419,1619,45
22.11.200719,7620,0119,3719,81
23.11.200719,8119,9219,0119,16
26.11.200719,3219,4617,7117,71
27.11.200717,6518,6117,3418,59
28.11.200718,7619,9218,7619,69
29.11.200719,820,919,219,51
30.11.200720,0320,3920,0120,32
03.12.200720,6820,719,820,01
04.12.200720,0920,519,0820,5
05.12.200722,0522,0521,1321,44
06.12.200721,5621,6720,9521,37
07.12.200721,6521,6520,8521,02
10.12.200721,2121,520,9721,2
11.12.200721,3922,0821,2121,56
12.12.200721,5722,121,3921,67
13.12.200721,2122,0521,221,67
14.12.200721,3521,5921,0721,2
17.12.200720,9721,0120,3120,79
18.12.200720,9721,1220,3521,12
19.12.200720,9821,1920,6421,12
20.12.200721,0821,2320,921,16
21.12.200721,221,220,2720,68
26.12.200720,692120,520,84
27.12.200720,7221,0120,2720,72
28.12.200720,5720,8520,420,85