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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,2033
KAPANIŞ 22,1146

En Düşük

DÜŞÜK 11,47

En Yüksek

YÜKSEK 37,07
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202035,1935,8335,0135,73
03.01.202035,135,8334,9735,79
06.01.202035,635,835,0535,42
07.01.202035,4135,634,8635,01
08.01.202035,1936,5334,8636,35
09.01.202036,5336,9436,4636,68
10.01.202036,6937,0736,0336,19
13.01.202036,236,6236,236,55
14.01.202036,636,9635,936,4
15.01.202036,4536,7235,9436,31
16.01.202036,5336,7835,3135,72
17.01.202035,8436,0135,3835,6
20.01.202035,635,8935,435,89
21.01.202035,7436,1935,1135,28
22.01.202035,2535,5534,1335,45
23.01.202035,4635,4634,3134,7
24.01.202034,7734,7733,4833,68
27.01.202033,0633,0631,3831,65
28.01.202032,1632,2631,1931,23
29.01.202031,3731,7630,4530,97
30.01.202030,4130,6729,9130,47
31.01.202030,0830,8729,8230,42
03.02.202030,6232,2430,6231,43
04.02.202032,1632,6131,832,05
05.02.202032,7132,7731,6531,93
06.02.202032,1632,531,7231,72
07.02.202031,3731,6730,7631,41
10.02.202031,3531,3530,4430,7
11.02.202030,931,3330,5730,77
12.02.202030,8731,7230,8331,11
13.02.202030,8631,3130,5931,2
14.02.202031,1231,1230,5530,77
17.02.202030,8731,2130,6730,87
18.02.202030,8730,8730,1130,71
19.02.202030,5731,2630,4131,03
20.02.202031,131,2330,330,55
21.02.202030,1330,5830,0130,23
26.02.202028,8829,2427,9828,33
27.02.202027,928,6927,4127,41
28.02.202027,1327,3825,8426,93
02.03.202026,9428,2426,9428,08
03.03.202028,3728,5826,0426,04
04.03.202026,6226,7625,9326,55
05.03.202026,2726,3524,8425,5
06.03.202024,424,7922,7223,01
09.03.202020,5121,2318,9219,92
10.03.202020,8620,9619,6620,76
11.03.202020,2720,2817,618,42
12.03.202014,3915,7813,4315,19
13.03.202017,9118,0514,8416,42
16.03.202014,4414,7913,1813,19
17.03.202013,6915,4112,9514,19
18.03.202013,0613,3711,4712,96
19.03.202012,5515,2411,6614,84
20.03.202015,4316,0313,8914,09
23.03.202014,2414,4413,313,97
24.03.202014,8815,5914,4614,97
25.03.202014,9716,2914,3415,84
26.03.202015,9716,9315,1715,91
27.03.202015,2815,3714,6714,81
30.03.202014,8115,2214,2914,45
31.03.202014,4615,5614,2515,02
01.04.202014,6315,8814,1115,55
02.04.202015,6816,4315,5616,18
03.04.202016,1316,5214,8515,2
06.04.202015,9417,7515,7817,6
07.04.202019,3119,617,3317,46
08.04.202017,5217,6816,7517,33
09.04.202017,5218,7117,2917,96
13.04.202017,9618,1417,3117,75
14.04.202018,1318,917,8418,78
15.04.202018,3219,3317,9818,97
16.04.202019,2619,6618,6419,19
17.04.202019,6619,6618,6218,97
20.04.202018,4419,218,2618,84
22.04.202018,8619,7318,7219,36
23.04.202019,7420,1818,7919,43
24.04.202019,1419,2917,2818,47
27.04.202018,9220,5318,7620,47
28.04.202021,0121,220,0220,22
29.04.202020,4620,6619,8420,3
30.04.202020,0120,0119,1419,3
04.05.202018,5419,0118,0718,32
05.05.202018,6219,218,2118,26
06.05.202018,3618,6217,9218,23
07.05.202018,4919,2118,2418,33
08.05.202018,9118,9317,9918,66
11.05.202019,6621,4419,5420,77
12.05.202020,9921,3720,2120,29
13.05.202020,4322,7520,3222,75
14.05.202022,723,2821,7322,97
15.05.202022,923,1721,8622,57
18.05.202023,223,421,6521,65
19.05.202021,4222,6821,3321,9
20.05.202022,422,5821,8222,37
21.05.202022,5922,6421,4321,71
22.05.202021,6622,1121,5921,67
25.05.202022,1122,2921,5121,66
26.05.202021,923,5321,8922,4
27.05.202022,7923,2922,6423,15
28.05.202023,3423,7322,7423,11
29.05.202023,123,3922,3523,03
01.06.202022,9124,1522,6523,57
02.06.202023,8623,8823,1223,25
03.06.202023,724,3122,3122,56
04.06.202022,6623,4722,4823,35
05.06.202023,5523,6722,4922,6
08.06.202022,823,2122,5623,15
09.06.202023,1723,622,5622,97
10.06.202023,0523,222,4122,42
12.06.202021,8921,921,1121,47
15.06.202020,9121,7920,5821,11
16.06.202021,7122,4721,522,01
17.06.202022,2722,9422,1822,39
18.06.202022,3622,7122,0622,26
19.06.202022,5722,8422,1722,35
22.06.202022,622,6721,7421,91
23.06.202022,2222,5121,8222,09
24.06.202022,0622,1521,2221,78
25.06.202021,6622,0921,5321,89
26.06.202021,7922,3521,2621,36
29.06.202021,421,6920,2520,78
30.06.202020,7721,520,5821,17
01.07.202021,0121,4220,4120,41
02.07.202020,6920,7720,0220,32
03.07.202020,2120,5420,0520,1
06.07.202020,3121,1620,1921,06
07.07.202020,8521,4420,3920,41
08.07.202020,6621,0920,5120,82
09.07.202020,9121,1220,5820,61
10.07.202020,5820,6720,3920,51
13.07.202020,6620,832020
14.07.20202020,3319,7620,02
15.07.202020,3520,5820,0320,22
16.07.202020,2120,5319,9420,06
17.07.202020,2720,92020,59
20.07.202020,7121,3120,5621,16
21.07.202021,3421,5220,6420,8
22.07.202020,7220,8820,2320,49
23.07.202020,5620,7720,1420,32
24.07.202020,1920,5819,9320,24
27.07.202020,3320,4519,8320,03
28.07.202020,0421,5119,921,21
29.07.202021,3722,2321,3121,77
30.07.202021,6421,8720,9621,11
31.07.202021,1621,3320,5820,61
03.08.202020,8520,9420,2920,54
04.08.202020,4120,7719,9520,31
05.08.202020,4920,7220,220,57
06.08.202021,0122,0720,8121,82
07.08.202021,6122,7921,4222,32
10.08.202022,722,7421,3421,83
11.08.202022,0322,8821,8222,27
12.08.202022,3722,6521,7622,6
13.08.202022,1122,1420,7220,84
14.08.202020,9121,1220,4520,61
17.08.202020,6521,320,4320,89
18.08.202021,1121,2920,9421
19.08.202021,0621,3120,6520,75
20.08.202020,5120,920,1120,5
21.08.202020,5620,6520,1620,43
24.08.202020,5820,8320,2920,29
25.08.202020,4120,4519,8419,92
26.08.202019,9719,9719,0819,52
27.08.202019,6419,9919,4519,62
28.08.202019,7420,1519,6119,84
31.08.202019,820,1119,5119,51
01.09.202019,7119,8819,4319,79
02.09.202019,8320,5119,7220,37
03.09.202020,3820,6219,6819,77
04.09.202019,812019,3219,9
08.09.202019,5420,2319,4619,76
09.09.202019,9620,2819,6719,79
10.09.202019,9120,9719,7420,53
11.09.202020,5320,6519,9720,02
14.09.202020,3120,7720,1220,65
15.09.202020,8321,6720,5921,51
16.09.202021,621,7521,1421,26
17.09.202020,9821,7920,8321,27
18.09.202021,2921,9420,7120,85
21.09.202020,4120,6220,0920,43
22.09.202020,3820,7220,2420,3
23.09.202020,3720,4219,719,71
24.09.202019,7820,0319,3619,73
25.09.202019,6919,7319,2219,51
28.09.202019,6619,7118,4718,64
29.09.202018,6619,0518,0518,14
30.09.202018,3718,4517,9518,3
01.10.202018,3218,4717,8718,43
02.10.202018,2618,5817,9617,96
05.10.202018,0418,1517,8417,94
06.10.202018,1118,2917,7617,83
07.10.202017,917,9917,5117,62
08.10.202017,731817,5217,85
09.10.202017,8717,917,3517,38
13.10.202017,4418,1817,4218,01
14.10.202018,1618,9218,1318,56
15.10.202018,2218,7918,1518,49
16.10.202018,561918,3818,65
19.10.202018,8118,8318,0418,07
20.10.202018,4218,5818,0418,5
21.10.202018,4718,5718,1918,19
22.10.202018,1918,8418,0518,74
23.10.202018,7218,7318,2318,34
26.10.202018,3418,4317,7417,86
27.10.202017,9217,9217,3617,36
28.10.202017,117,2516,6916,93
29.10.202016,8416,9616,3716,85
30.10.202016,7617,3316,5416,71
03.11.202016,9717,2516,5917,01
04.11.202017,2417,551717,16
05.11.202017,4617,8116,9717,63
06.11.202017,4717,7817,3817,73
09.11.202018,1318,7217,9818,42
10.11.20201919,9118,7819,52
11.11.202019,5119,7919,0719,2
12.11.202019,219,8119,0419,15
13.11.202019,2219,8319,1719,7
16.11.202019,8920,0319,4819,9
17.11.202019,7820,8819,7320,59
18.11.202020,6721,5620,6421,23
19.11.202021,3321,520,4420,71
20.11.202020,6620,8920,4720,72
23.11.202020,9122,1120,7921,93
24.11.202021,9522,3521,6322,27
25.11.202022,1722,622,0322,21
26.11.202022,1922,4621,8221,86
27.11.202021,9822,1921,7421,8
30.11.202021,7822,121,6521,93
01.12.202022,0822,1121,321,54
02.12.202021,6921,7721,221,31
03.12.202021,3121,6620,521,41
04.12.202021,6121,8721,121,11
07.12.202021,121,6320,6821,19
08.12.202021,923,8221,6123,03
09.12.202023,4123,622,4922,59
10.12.202022,6422,7721,9422,02
11.12.202021,8922,1621,4621,93
14.12.202022,0622,1121,621,73
15.12.202021,7421,7521,3621,71
16.12.202021,7422,2521,7222,05
17.12.202022,0722,121,5521,75
18.12.202021,7822,5521,621,97
21.12.202021,622,1921,1921,72
22.12.202021,7422,4821,7422,13
23.12.202022,1322,4721,9122,29
28.12.202022,3822,5822,0822,35
29.12.202022,522,6422,1722,4
30.12.202022,522,5621,8721,94