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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,7515
KAPANIŞ 19,7191

En Düşük

DÜŞÜK 12,58

En Yüksek

YÜKSEK 27,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200820,9821,5220,3520,45
03.01.200820,4320,9320,3520,55
04.01.200820,7520,9519,8219,82
07.01.200820,2620,6919,8220,45
08.01.200820,3620,6320,1720,5
09.01.200820,4521,2220,1220,99
10.01.200820,9921,8920,6421,89
11.01.200821,3921,821,2721,66
14.01.200821,6621,6621,0821,46
15.01.200821,2221,2720,0220,26
16.01.200819,9220,0119,3219,32
17.01.200819,3519,718,3918,49
18.01.200818,8818,9318,118,3
21.01.200817,6617,6616,7716,9
22.01.200816,7817,8416,7817,81
23.01.200817,3917,6116,4117,21
24.01.200817,6617,8517,4417,61
28.01.200817,3618,1817,1617,89
29.01.200818,3318,6617,818,62
30.01.200818,331917,9518,98
31.01.200818,6219,0618,1718,95
01.02.200819,319,7519,0619,75
06.02.200818,9519,2818,4718,86
07.02.200818,819,118,3318,99
08.02.20081919,0218,7719
11.02.200818,9219,8818,8719,74
12.02.200820,0220,9919,7519,79
13.02.200820,0220,4519,820,18
14.02.200820,4820,7520,2420,55
15.02.200820,0720,5320,0720,17
18.02.200820,420,4519,6920,17
19.02.200820,2320,419,7520,01
20.02.200819,7720,0719,4720,02
21.02.200820,2620,4519,6419,97
22.02.200819,8520,7219,8520,69
25.02.200820,9920,9920,3520,45
26.02.200820,1720,1719,3119,46
27.02.200819,4220,0219,2119,77
28.02.200819,9220,2419,6220,17
29.02.200819,7520,1119,3619,83
03.03.200820,0220,119,6220,1
04.03.200819,9220,3419,7920,06
05.03.200820,2620,9520,0220,26
06.03.200820,2620,4519,8420,17
07.03.200820,0220,2619,5420,19
10.03.200819,8820,0719,0619,44
11.03.200819,7920,6319,5820,63
12.03.200820,5421,2220,3220,91
13.03.200820,520,519,920,4
14.03.200820,620,8819,8820,16
17.03.200819,7520,3919,2520,39
18.03.200820,3920,9120,1220,85
19.03.200820,8320,9419,8220,24
20.03.200819,8720,919,8520,75
24.03.200820,9321,4120,7720,99
25.03.200821,2221,5921,1421,53
26.03.200821,4621,5221,0821,17
27.03.200821,0821,3620,1720,18
28.03.200820,2620,4519,2519,25
31.03.200819,519,5318,8619,39
01.04.200819,7520,0319,2519,77
02.04.200819,9720,5419,8520,17
03.04.200820,1120,5719,8820,26
04.04.200820,4520,7120,2820,6
07.04.200820,620,8420,3120,31
08.04.200820,3520,720,0520,5
09.04.200820,6520,6619,8819,88
10.04.200820,0620,0619,4419,5
11.04.200819,4419,518,9219,1
14.04.200819,3319,3518,8619,35
15.04.200819,5419,7719,3519,77
16.04.200819,9220,4819,9220,26
17.04.200820,2520,4819,8220,35
18.04.200820,2820,520,1220,35
22.04.200820,921,0120,5620,94
23.04.200821,2322,1320,9922,01
24.04.200821,9622,4321,5221,96
25.04.200821,4422,1320,9721,57
28.04.200821,8722,0921,5721,87
29.04.200821,8722,2120,9720,97
30.04.200821,2223,2421,1722,58
02.05.200823,224,6323,223,99
05.05.200823,9324,1123,5923,69
06.05.200823,8923,8923,3323,41
07.05.200823,5124,0422,922,9
08.05.20082323,3922,723,37
09.05.200822,8723,1722,7123,15
12.05.200823,223,8822,7123,69
13.05.200823,6423,8423,4923,67
14.05.200823,5923,9323,4623,63
15.05.200823,724,1923,4824,19
16.05.200824,2624,9323,8224,83
19.05.200824,8725,1824,2224,43
20.05.200824,3124,6523,9324,04
21.05.200824,0624,1923,0823,15
23.05.200823,1524,0623,1523,91
26.05.200823,7424,1623,7424,04
27.05.200824,0425,1723,9325,06
28.05.200825,0626,3424,8426,3
29.05.200826,0627,1325,726,03
30.05.200826,1526,4525,8126,25
02.06.200826,0226,425,5125,66
03.06.200825,6625,6624,8225,12
04.06.200825,0225,0224,1824,28
05.06.200824,4324,4323,4823,84
06.06.200823,7623,8323,2523,59
09.06.200823,7823,8423,1323,15
10.06.200823,0923,1522,422,94
11.06.200822,9523,8822,9523,69
12.06.200823,9224,2223,8124,03
13.06.200824,3524,3623,6923,93
16.06.200823,9324,4623,3924,26
17.06.200824,4324,6324,0524,05
18.06.200824,1924,1923,0723,07
19.06.200823,4423,4423,0623,35
20.06.200823,1423,3822,6122,79
23.06.200822,7222,922,2122,43
24.06.200822,3922,621,8221,95
25.06.200822,2122,4221,9822,09
26.06.200821,4621,9521,0321,18
27.06.200821,1821,7420,9721,59
30.06.200821,4521,7621,2921,32
01.07.200820,9721,2220,5320,82
02.07.200820,8521,0519,6919,94
03.07.200819,7519,8718,819,15
04.07.200818,9419,0418,2718,63
07.07.200818,7519,4118,318,6
08.07.200818,6219,0318,518,85
10.07.200818,8520,1718,5619,72
11.07.200819,4819,7318,9419,3
14.07.200819,5820,1419,3219,94
15.07.200819,4320,8119,1220,58
16.07.200820,5921,7920,221,79
17.07.200821,7622,2120,9621,21
18.07.200821,1721,3720,4321,17
21.07.200821,2221,5720,6720,73
22.07.200820,6721,3620,2520,66
23.07.200821,2621,8720,7721,33
24.07.200821,2721,821,0821,12
25.07.200820,7321,8720,7320,97
28.07.200821,0521,2820,3620,53
29.07.200820,5120,6819,6120,4
30.07.200820,7321,2220,6121,18
31.07.200821,1721,6320,6221,07
01.08.200821,0721,420,7321,13
04.08.200820,5121,7920,5121,51
05.08.200821,5122,4521,5122,15
06.08.200822,2522,7922,1322,4
07.08.200822,6522,9422,422,6
08.08.200821,9622,6521,4222,38
11.08.200822,722,721,7322,21
12.08.200822,522,8322,2122,6
13.08.200822,5522,5721,5621,56
14.08.200821,7222,1221,5221,61
15.08.200821,7621,920,4520,61
18.08.200820,8220,8820,1820,18
19.08.200820,1720,2419,419,65
20.08.200819,9420,1419,319,79
21.08.200820,0920,0919,519,77
22.08.200819,5420,1819,5419,94
25.08.200819,9419,9419,4519,45
26.08.200819,4519,8419,0419,04
27.08.200819,119,941919,69
28.08.200819,9820,2419,6319,75
29.08.200819,7920,4319,720,14
01.09.200819,7520,5919,7219,88
02.09.200819,9520,4619,8819,88
03.09.200820,2320,2319,4919,91
04.09.200819,9819,9919,2619,39
05.09.200819,2520,1719,0419,61
08.09.200819,8620,2319,1519,58
09.09.200819,6819,7519,0419,45
10.09.200819,8420,5819,3120,53
11.09.200820,1420,9519,7720,89
12.09.200820,9221,2620,4520,45
15.09.200819,0120,0318,9319,27
16.09.200819,0119,4818,0219,1
17.09.200819,2519,918,0418,04
18.09.200818,1719,1817,5718,65
19.09.200819,7920,3119,6420,03
22.09.200819,9920,6119,3719,49
23.09.200819,4219,7518,9519,17
24.09.200819,3919,6318,7118,71
25.09.200819,1919,6518,6319
26.09.20081919,3816,9317,9
29.09.200817,917,916,4516,68
30.09.200816,9817,9716,7917,97
01.10.200817,9618,9217,4418,85
02.10.200818,4218,7916,4416,94
03.10.200817,2217,7316,2416,36
06.10.200814,3115,5414,3115,05
07.10.200815,0516,2913,3813,64
08.10.200813,4514,6412,5814,57
09.10.200814,5115,7913,8214,42
10.10.200813,7714,2713,3213,43
13.10.200814,6416,714,4615,89
14.10.200816,3417,0216,0716,53
15.10.200816,2116,2914,815,47
16.10.200815,515,5614,0714,93
17.10.200815,211614,814,87
20.10.200815,5516,7215,3316,04
21.10.200815,5616,9915,3616,29
22.10.200815,3515,6914,8814,88
23.10.200815,0515,0513,8214,39
24.10.200813,7314,5613,2814,29
27.10.200813,8614,3513,6214,01
28.10.200814,7514,814,1214,14
29.10.200814,3414,7513,8213,82
30.10.200813,9215,1413,6314,8
31.10.200814,816,7614,2715,55
03.11.200815,716,1915,1915,86
04.11.200816,1517,2315,8117,02
05.11.200816,9816,9816,1116,48
06.11.200816,3217,1315,8917,13
07.11.200817,1318,1916,3917,97
10.11.200818,2618,6716,9117,27
11.11.200816,9317,516,3217,19
12.11.200816,8517,4216,0716,42
13.11.200816,3417,2215,7116,63
14.11.200816,9817,6616,8316,98
17.11.200816,5217,1716,2916,34
18.11.200816,0616,5115,0415,04
19.11.200815,0615,3214,5715,21
21.11.200814,616,5214,3615,74
24.11.200816,6316,9616,1516,31
25.11.200816,0617,0616,0616,83
26.11.200816,7818,416,5917,62
27.11.200817,7617,7616,9217,27
28.11.200817,5118,3917,2217,55
01.12.200817,0417,5116,2717,46
02.12.200818,0218,0217,0217,51
03.12.200817,5217,9116,8117,3
04.12.200817,671816,4816,48
05.12.200816,3917,7415,8517,28
08.12.20081818,3517,6218,06
09.12.200818,218,217,8518,06
10.12.200818,3318,6917,8918,58
11.12.200818,2718,3317,1717,69
12.12.200817,5717,6916,7717,67
15.12.200817,6617,7216,8717,19
16.12.200817,3518,0417,3517,76
17.12.200817,7617,7616,6217,01
18.12.200817,1117,5116,1916,39
19.12.200816,2916,6316,1916,29
22.12.200816,5316,6616,1116,27
23.12.200816,2716,5915,7915,8
26.12.200816,2416,2915,4915,49
29.12.200815,5515,7914,814,8
30.12.200815,0815,2514,6714,67