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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,1425
KAPANIŞ 15,0846

En Düşük

DÜŞÜK 6,59

En Yüksek

YÜKSEK 25,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202222,4223,2222,1623,12
04.01.202223,2923,3421,8722,32
05.01.202222,6323,5322,422,6
06.01.202222,6724,2922,2624,2
07.01.202224,2425,3523,5524,49
10.01.202224,2724,6523,1523,42
11.01.202223,4223,4322,3223,12
12.01.202223,1524,0622,8123,73
13.01.202223,9325,0123,9123,91
14.01.202223,9524,4523,824,2
17.01.202224,0924,6523,1224,65
18.01.202224,424,422,9523,22
19.01.202223,4523,8523,0223,61
20.01.202223,6224,1223,0123,26
21.01.202223,223,322,5722,6
24.01.202222,5723,3621,8623,36
25.01.202223,1223,322,4923,15
26.01.202223,323,3522,7122,72
27.01.202222,9123,5522,6523
28.01.202222,8822,9822,4622,75
31.01.202222,6622,6621,5822,23
01.02.202222,122,2621,4121,53
02.02.202219,9220,0219,4319,87
03.02.202219,9320,2119,7319,76
04.02.202219,8119,8118,4718,67
07.02.202218,7518,7517,5118,29
08.02.202218,3218,4618,0518,27
09.02.202218,5318,8218,1618,82
10.02.202218,9219,318,7219,06
11.02.202219,1119,3518,4518,73
14.02.202218,7818,9418,5318,88
15.02.202219,1219,1218,7318,92
16.02.202218,9318,9318,718,92
17.02.202218,8618,9718,6718,87
18.02.202218,9119,0218,7418,74
21.02.202218,7218,7518,218,26
22.02.202218,2319,3617,9419,27
23.02.202219,419,6218,3818,38
24.02.202217,7117,7116,7217,27
25.02.202217,3117,4316,516,64
02.03.202216,0316,7115,9916,45
03.03.202216,4816,5715,8915,96
04.03.202216,0216,0915,215,36
07.03.202215,1315,2214,314,3
08.03.202214,4115,5714,215,3
09.03.202215,5216,6615,4316,47
10.03.202216,4916,4915,515,84
11.03.202216,0316,1115,1115,36
14.03.202215,4115,6615,1215,19
15.03.202215,0915,4414,9715,4
16.03.202215,5316,2515,2816,17
17.03.202216,116,6615,9916,52
18.03.202216,5117,1716,4716,72
21.03.202216,7416,8816,4116,56
22.03.202216,7117,416,617,15
23.03.202217,2817,2816,4616,5
24.03.202216,5617,0216,3816,9
25.03.202217,0117,0516,5116,93
28.03.202217,0817,5317,0417,32
29.03.202217,6818,2517,6218,1
30.03.202218,1518,1717,6218,09
31.03.202218,1918,618,0718,51
01.04.202218,6118,9918,3918,76
04.04.202218,7618,9718,1718,29
05.04.202218,2818,6417,7417,78
06.04.202217,6817,8617,4417,79
07.04.202217,8618,2717,7517,75
08.04.202217,6717,8717,2717,37
11.04.202216,9216,9315,9416,13
12.04.202216,2316,4815,6815,83
13.04.202215,8315,9515,215,71
14.04.202215,6715,7315,0115,17
18.04.202215,1215,5114,8215,19
19.04.202215,1115,641515,23
20.04.202215,2315,3914,714,7
22.04.202214,6414,8214,314,45
25.04.202214,0914,1113,6913,92
26.04.202213,8614,0213,3813,39
27.04.202213,7314,0813,5713,88
28.04.202214,0414,3813,4913,93
29.04.202214,1914,4713,5213,52
02.05.202213,5713,6412,913,22
03.05.202213,2413,4213,1213,32
04.05.202213,213,6312,9313,6
05.05.202212,3413,3111,7212,71
06.05.202212,9112,9111,9411,94
09.05.202211,7912,3411,6612,27
10.05.202212,3513,0412,3412,53
11.05.202212,5612,6812,212,33
12.05.202212,2112,5512,0312,53
13.05.202212,5614,1312,5613,82
16.05.202213,9214,313,3813,87
17.05.202214,0614,413,9814,25
18.05.202214,1714,5713,5213,52
19.05.202213,5213,6413,2513,4
20.05.202213,613,6213,0713,51
23.05.202213,6114,2213,2814,17
24.05.202213,9514,3213,7714,29
25.05.202214,2414,2813,9414,15
26.05.202214,2414,5513,9514,47
27.05.202214,5915,2614,5915,17
30.05.202215,2215,3214,9614,98
31.05.202215,1115,5914,9615,59
01.06.202215,3915,4215,0715,27
02.06.202215,3715,5715,0515,34
03.06.202215,3815,3815,0715,14
06.06.202215,2815,2815,0515,09
07.06.202214,9515,1814,7615,09
08.06.202215,0115,3714,7914,83
09.06.202214,7415,2914,6614,89
10.06.202214,8715,0714,5514,93
13.06.202214,6314,6713,7313,84
14.06.202213,8213,9313,0613,1
15.06.202213,3313,3712,7512,93
17.06.202212,6812,8712,1712,77
20.06.202212,8112,8112,3112,37
21.06.202212,4712,6712,2512,41
22.06.202212,2213,2312,1513,02
23.06.202213,0514,1512,9814,03
24.06.202214,1214,5513,6814,48
27.06.202214,5915,0814,5614,7
28.06.202214,7615,2314,3214,42
29.06.202214,4814,4813,7914,08
30.06.202213,841413,4613,53
01.07.202213,3314,2713,2114,22
04.07.202214,0815,0113,9614,67
05.07.202214,5815,8814,4215,79
06.07.202215,7616,0415,2515,6
07.07.202215,6616,1215,2315,62
08.07.202215,5715,8415,4315,62
11.07.202215,4915,8215,3515,42
12.07.202215,4315,8915,3315,74
13.07.202215,5716,515,4416,17
14.07.20221616,4315,8716,18
15.07.202216,2516,3115,4415,46
18.07.202215,4815,5514,4814,58
19.07.202214,7815,2514,6214,89
20.07.202214,9315,0614,5914,91
21.07.202214,8415,414,7615,29
22.07.202215,3816,1915,316
25.07.202216,1316,415,7616,23
26.07.202216,2216,6315,9916,22
27.07.202216,2616,4315,7916,29
28.07.202216,1316,2915,8416,28
29.07.202216,216,3815,6415,89
01.08.202215,7916,7415,7816,65
02.08.202216,6716,7316,2516,45
03.08.202216,3617,0316,1616,96
04.08.202217,1117,3616,5316,62
05.08.202216,6216,916,3916,68
08.08.202216,8517,6116,4317,15
09.08.202217,2317,3516,2716,61
10.08.202216,8317,2216,6217,09
11.08.202216,4616,5414,8814,92
12.08.202215,0515,6714,9515,53
15.08.202215,416,4715,316,47
16.08.202216,4817,7816,4817,54
17.08.202217,3917,7116,8616,89
18.08.202217,0317,116,2116,62
19.08.202216,5316,5915,9716,35
22.08.202216,2216,451616,2
23.08.202216,2916,3815,8416,29
24.08.202216,2917,0216,2916,54
25.08.202216,7216,8816,3316,4
26.08.202216,4816,5415,9116,46
29.08.202216,4116,5816,116,3
30.08.202217,2417,6916,0316,12
31.08.202216,3316,4315,715,78
01.09.202216,0216,2215,2415,79
02.09.202215,8516,1315,6815,99
05.09.202216,0516,3315,8816,23
06.09.202216,116,4816,0316,31
08.09.202216,3816,5615,9816,41
09.09.202216,5416,5815,9516
12.09.202216,1216,4516,0816,23
13.09.202216,0816,0915,1515,29
14.09.202215,2915,6214,9415,51
15.09.202215,4415,614,914,98
16.09.202214,8514,8814,5514,78
19.09.202214,7714,8914,414,77
20.09.202214,7715,114,0314,26
21.09.202214,2814,4914,0714,15
22.09.202214,3614,3613,7914,08
23.09.202213,8313,9513,3713,61
26.09.202213,5313,7813,0113,41
27.09.202213,714,0513,3613,48
28.09.202213,5513,5613,1713,35
29.09.202213,1413,2512,7513
30.09.202213,0513,0512,7112,82
03.10.202213,1413,7312,7813,61
04.10.202213,8414,213,6113,79
05.10.202213,9114,0313,3313,51
06.10.202213,6214,0113,4713,94
07.10.202213,9414,0513,5413,79
10.10.202213,8914,5313,814,49
11.10.202214,3414,7914,1714,27
13.10.202213,9914,4813,814,29
14.10.202214,3814,4413,7713,79
17.10.202213,8314,3613,714,13
18.10.202214,3414,6614,2114,65
19.10.202214,5915,1114,4815,05
20.10.202215,1915,5614,6614,82
21.10.202214,7715,0214,5614,88
24.10.202214,7814,8413,6713,74
25.10.202213,5113,5112,1912,19
26.10.202212,1112,4711,8711,9
27.10.202211,9612,4811,8912,28
28.10.202212,1512,3812,0312,3
31.10.202212,0612,5611,9412,51
01.11.202212,612,7812,312,48
03.11.202212,3212,5812,1312,54
04.11.202212,8113,1912,5912,65
07.11.202212,5812,8712,212,22
08.11.202212,2112,331212,05
09.11.202212,0412,4411,9311,93
10.11.202211,7611,7810,7710,95
11.11.202210,9511,4410,7811,28
14.11.202211,4411,5811,0711,37
16.11.202211,711,8211,0811,14
17.11.202210,8511,0310,210,41
18.11.202210,5310,9110,1610,17
21.11.202210,310,5710,0610,51
22.11.202210,610,7410,0910,11
23.11.202210,0410,149,9210,12
24.11.202210,2110,6510,1710,51
25.11.202210,4910,6110,1110,14
28.11.202210,2110,299,9410,06
29.11.202210,110,179,889,97
30.11.20229,999,999,229,38
01.12.20229,389,388,538,54
02.12.20228,639,248,548,6
05.12.20228,618,7288,07
06.12.20228,168,367,787,93
07.12.20227,958,457,928,27
08.12.20228,278,277,757,78
09.12.20227,857,97,457,49
12.12.20227,387,516,947,43
13.12.20227,487,637,127,13
14.12.20227,127,246,897,11
15.12.20227,047,356,836,88
16.12.20226,927,076,716,84
19.12.20226,926,946,596,87
20.12.20226,837,456,727,11
21.12.20227,147,236,857,16
22.12.20227,187,2677,23
23.12.20227,287,567,237,49
26.12.20227,527,547,277,41
27.12.20227,447,447,17,16
28.12.20227,177,817,177,73
29.12.20227,798,297,618,25