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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23,7229
KAPANIŞ 23,7057

En Düşük

DÜŞÜK 18,83

En Yüksek

YÜKSEK 31,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202122,1122,2521,1921,39
05.01.202121,3421,3720,9421,22
06.01.202121,2221,4921,0521,11
07.01.202121,1621,9321,0621,84
08.01.202121,8322,1921,6121,88
11.01.202121,6521,7721,3321,44
12.01.202121,5522,221,2221,27
13.01.202121,3121,4720,8421,15
14.01.202121,321,4521,0121,01
15.01.202120,9121,1820,5320,67
18.01.202120,7820,8920,320,31
19.01.202120,4220,4820,1620,33
20.01.202120,4220,6119,9820,33
21.01.202120,3420,4719,7719,97
22.01.202119,7620,6319,5520,6
26.01.202120,5420,7120,2920,33
27.01.202120,321,2420,1520,89
28.01.202120,8321,6920,6821,55
29.01.202121,4322,1521,1421,14
01.02.202121,4121,4120,7720,96
02.02.202121,2121,8921,1121,81
03.02.202121,9422,6921,7722,48
04.02.202122,5222,622,1522,29
05.02.202122,322,6722,2322,31
08.02.202122,3323,3722,3323
09.02.202122,8623,5922,8623,24
10.02.202123,3423,4922,822,97
11.02.202123,0323,3622,6222,89
12.02.202122,8823,2222,6823,2
17.02.202123,1423,6322,7123,15
18.02.202123,1523,2522,4922,51
19.02.202122,4622,8222,3522,36
22.02.202121,8122,1621,4121,41
23.02.202121,9823,1321,8122,99
24.02.202123,0323,922,723,7
25.02.202123,7424,6322,9723,21
26.02.202123,5423,6521,5421,54
01.03.202122,0122,0920,7721,61
02.03.202121,3621,9120,7521,5
03.03.202121,3521,8720,8221,62
04.03.202121,6722,9721,6722,63
05.03.202122,5224,2122,4223,47
08.03.202122,9823,9222,9223,16
09.03.202123,224,5723,1724,54
10.03.202124,6924,8123,3224,06
11.03.202124,2724,9323,6324,8
12.03.202124,4125,2824,0824,91
15.03.202124,9425,2324,3524,61
16.03.202124,4124,8224,1724,35
17.03.202124,424,9924,1224,77
18.03.202124,4125,1224,2924,67
19.03.202124,825,6924,7425,52
22.03.202125,325,6624,9425,31
23.03.202125,2425,4324,224,26
24.03.202124,2524,8823,6623,93
25.03.202123,924,323,5824,17
26.03.202124,2424,6523,9424,29
29.03.202124,3524,7324,1424,72
30.03.202124,5625,3724,5325,27
31.03.202124,9625,3624,6825,12
01.04.202125,1425,2124,424,44
05.04.202124,7525,1224,524,63
06.04.202124,5924,7124,1924,35
07.04.202124,3424,5823,9424,16
08.04.202124,1924,4724,0524,29
09.04.202124,1924,3623,8423,9
12.04.202124,1224,4423,9524,38
13.04.202124,424,5324,0524,47
14.04.202124,4924,7524,0624,16
15.04.202124,224,4323,8124,2
16.04.202124,0924,1923,3823,49
19.04.202123,4824,4423,223,77
20.04.202123,6524,1723,5723,7
22.04.202124,0224,0223,0823,15
23.04.202123,542423,3923,62
26.04.202123,6623,723,1523,26
27.04.202123,3223,3721,8421,88
28.04.202122,1622,1821,3621,36
29.04.202121,6121,6321,1421,15
30.04.202121,1921,1920,7120,71
03.05.202120,7220,7920,1720,48
04.05.202120,620,9620,2520,4
05.05.202120,5420,9320,3620,8
06.05.20212121,4120,7720,93
07.05.202120,7721,0220,4621,02
10.05.202121,0221,4620,7321,44
11.05.202121,2121,3720,8921,29
12.05.202120,9321,1120,8520,96
13.05.202121,0521,0520,1720,38
14.05.202120,5320,920,2520,82
17.05.202120,8620,9120,4120,77
18.05.202120,7921,1220,2320,97
19.05.202120,922,3520,7721,92
20.05.202121,9923,0621,4123,06
21.05.202123,1927,1723,126,82
24.05.202125,7726,4725,1826,1
25.05.202125,9926,6625,5125,75
26.05.202125,926,022525,45
27.05.202125,5326,3325,3925,78
28.05.202125,7125,7325,1125,64
31.05.202125,5825,7925,3525,65
01.06.202125,8828,7225,5328,11
02.06.202127,9630,0227,8329,25
04.06.202128,8728,8727,5828,52
07.06.202128,4729,228,0728,39
08.06.202128,2328,4727,2427,7
09.06.202127,8627,9127,2627,35
10.06.202127,5627,9827,1427,83
11.06.202130,2731,8428,0228,92
14.06.202129,4229,8428,929,14
15.06.202128,9930,7928,4229,95
16.06.202129,9130,1128,7429,22
17.06.202129,0829,5928,5828,8
18.06.202128,829,0728,4828,83
21.06.202129,0729,0728,3428,71
22.06.202128,7728,9528,3828,68
23.06.202128,7229,0328,328,45
24.06.202128,6128,8528,3228,52
25.06.202128,8129,0728,0628,36
28.06.202127,8328,4227,6428,05
29.06.202128,1728,172727,22
30.06.202127,0327,2126,7127,21
01.07.202127,0327,1126,626,93
02.07.202127,0627,3126,7226,74
05.07.202126,7326,9126,4426,54
06.07.202126,426,5225,9726,3
07.07.202126,5826,6126,0526,26
08.07.202125,8926,5125,7226,19
12.07.202126,2126,3525,8326,2
13.07.20212626,532626,34
14.07.202126,6226,6525,9126,12
15.07.202126,126,1625,6425,94
16.07.202125,9926,3525,6925,71
19.07.202125,6325,8125,3125,66
20.07.202125,5926,3925,526,1
21.07.202126,2126,2425,7426,02
22.07.202125,9726,2725,8626,12
23.07.202126,1126,1425,3925,53
26.07.202125,5226,2625,4525,87
27.07.202125,7926,0225,2825,52
28.07.202125,8326,7425,7426,32
29.07.202126,3426,5525,8925,96
30.07.202125,7826,0425,4425,52
02.08.202125,8525,8825,2525,36
03.08.202125,3925,4724,5725,19
04.08.202124,925,1224,3424,69
05.08.202124,725,0724,224,44
06.08.202124,5124,6424,0924,3
09.08.202124,3424,9824,3224,61
10.08.202124,7424,7424,2124,3
11.08.202124,424,4323,8124,25
12.08.202124,2224,2223,4823,8
13.08.202123,4924,1122,9723,67
16.08.202123,623,622,7923,04
17.08.202122,9923,0422,6523,01
18.08.20212323,3822,6822,86
19.08.202122,8423,6522,6623,49
20.08.202123,123,9123,0523,65
23.08.202123,5723,822,9223,74
24.08.202123,8524,1423,5723,85
25.08.202123,8123,8423,523,7
26.08.202123,5123,9123,4223,48
27.08.202123,4523,8923,3223,74
30.08.202123,5423,6223,3423,48
31.08.202123,6924,2723,3323,33
01.09.202123,4124,3223,1523,92
02.09.202123,892423,4423,54
03.09.202123,5623,7923,2923,67
06.09.202123,5924,0723,4623,88
08.09.202123,7123,8723,1823,28
09.09.202123,1423,7722,9823,34
10.09.202123,724,3823,5224,04
13.09.202124,4424,8924,3424,49
14.09.202124,6724,8723,723,79
15.09.202123,7923,7923,3723,78
16.09.202123,4923,8523,4223,54
17.09.202123,5823,5823,0423,04
20.09.202122,4122,8922,2822,72
21.09.202122,923,3522,6622,92
22.09.202123,0923,3422,7222,95
23.09.20212323,8722,8623,82
24.09.202123,6424,6323,6224,45
27.09.202124,4126,5724,4126,17
28.09.202125,926,7325,8426,43
29.09.202126,6827,4126,5326,94
30.09.202127,0927,3426,6226,98
01.10.202127,1227,6226,8927,08
04.10.202126,8827,3926,4526,75
05.10.202126,6427,1126,5127,01
06.10.202126,6726,8726,0926,66
07.10.202126,8126,8125,9826,27
08.10.202126,2926,4925,926,22
11.10.202126,2426,8526,1126,44
13.10.202126,8226,9825,8926,31
14.10.202126,3126,3425,1325,58
15.10.202125,5725,9125,3425,68
18.10.202125,2925,5324,7224,98
19.10.202124,3824,7223,8123,96
20.10.202124,1424,1423,4823,55
21.10.202123,4523,4722,2422,7
22.10.202122,2222,4321,5221,91
25.10.202122,2722,3221,2921,64
26.10.202121,4121,5520,7720,89
27.10.202121,1922,1921,0721,26
28.10.202121,8422,8421,7722,65
29.10.202122,7923,9722,6923,13
01.11.202123,3323,422,623
03.11.202123,0924,1222,5723,72
04.11.202123,72423,1223,18
05.11.202123,4123,8223,2823,61
08.11.202123,523,8123,0523,07
09.11.202123,0923,9723,0823,44
10.11.202123,423,5722,9323,02
11.11.202122,9223,6421,9222,8
12.11.202123,2123,3522,622,77
16.11.202122,823,1722,4222,54
17.11.202122,7423,0822,222,39
18.11.202122,3322,8222,1522,42
19.11.202122,6723,2622,3822,58
22.11.202122,6722,6721,2621,3
23.11.202121,4221,6420,7721,49
24.11.202121,2921,8220,8521,51
25.11.202121,6522,0221,3321,47
26.11.202120,921,0820,2420,46
29.11.202120,7820,7820,1420,32
30.11.202120,1420,219,0819,66
01.12.202119,8919,8918,8319,16
02.12.202119,3819,8619,1819,68
03.12.202119,6119,9819,2919,54
06.12.202119,7521,1419,620,51
07.12.202120,8220,920,3620,36
08.12.202120,5720,6119,8820,11
09.12.202119,6120,1719,3519,61
10.12.202119,820,2919,6820,03
13.12.202120,0720,1519,4819,48
14.12.202119,7720,3219,6820,17
15.12.202120,521,1520,2120,4
16.12.202120,6220,6719,9620,32
17.12.202120,5222,5820,5221,41
20.12.202120,9121,8720,8221,18
21.12.202121,1822,3220,9321,98
22.12.202122,1222,8421,8122,09
23.12.202122,1223,0722,0622,53
27.12.202122,6323,0622,0322,14
28.12.202122,1422,7421,9722,5
29.12.202122,5722,6522,1322,26
30.12.202122,5322,6922,1322,42