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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,1141
KAPANIŞ 9,1336

En Düşük

DÜŞÜK 5,46

En Yüksek

YÜKSEK 15,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20238,178,177,57,92
03.01.20237,9587,517,53
04.01.20237,617,887,447,68
05.01.20237,768,377,498,34
06.01.20238,348,648,188,61
09.01.20238,518,918,398,65
10.01.20238,589,38,429,02
11.01.20239,069,078,238,42
12.01.20238,428,918,088,53
13.01.20238,438,527,887,96
16.01.20237,98,047,57,53
17.01.20237,587,967,457,81
18.01.20237,98,147,777,9
19.01.20237,817,817,437,69
20.01.20237,78,227,527,87
23.01.20237,98,027,667,76
24.01.20237,797,987,617,98
25.01.20237,938,247,798,11
26.01.20238,138,297,978,17
27.01.20238,168,227,727,74
30.01.20237,777,897,477,5
31.01.20237,537,987,397,92
01.02.20237,918,647,898,54
02.02.20238,478,677,827,88
03.02.20237,887,897,587,7
06.02.20237,77,747,017,14
07.02.20237,177,176,616,65
08.02.20236,796,96,436,87
09.02.20236,877,166,86,85
10.02.20236,886,956,366,4
13.02.20236,556,926,496,88
14.02.20236,926,996,386,43
15.02.20236,446,816,246,68
16.02.20236,656,826,316,74
17.02.20236,656,96,596,83
22.02.20236,646,666,336,38
23.02.20236,376,556,146,47
24.02.20236,436,516,196,43
27.02.20236,486,656,246,44
28.02.20236,436,726,136,13
01.03.20236,036,966,036,46
02.03.20236,466,866,156,71
03.03.20236,736,916,556,69
06.03.20236,747,226,537,16
07.03.20237,167,26,716,86
08.03.20236,917,086,747,05
09.03.202377,246,886,96
10.03.20236,916,916,516,56
13.03.20236,536,636,436,53
14.03.20236,576,76,396,57
15.03.20236,436,686,336,66
16.03.20236,677,216,66,66
17.03.20236,627,096,616,97
20.03.20236,977,016,76,8
21.03.20236,86,826,516,56
22.03.20236,546,546,096,11
23.03.20236,276,275,465,53
24.03.20235,566,275,526,15
27.03.20236,26,265,936,05
28.03.20236,046,375,956,28
29.03.20236,366,386,086,33
30.03.20236,366,656,316,54
31.03.20236,576,576,16,18
03.04.20236,226,335,865,98
04.04.20236,086,145,836,1
05.04.20236,066,225,936,17
06.04.20236,186,416,086,11
10.04.20236,136,26,016,14
11.04.20236,196,86,196,73
12.04.20236,796,936,636,79
13.04.20236,696,726,216,26
14.04.20236,246,246,036,14
17.04.20236,126,266,076,17
18.04.20236,246,255,986
19.04.20235,986,065,895,98
20.04.20235,996,035,845,97
24.04.20235,956,065,915,98
25.04.20235,9765,725,89
26.04.20235,895,955,815,89
27.04.20235,95,955,655,79
28.04.20235,86,365,796,31
02.05.20236,276,316,026,06
03.05.20236,076,446,056,29
04.05.20236,266,516,26,4
05.05.20236,436,556,296,53
08.05.20236,587,056,536,99
09.05.20236,927,286,927,15
10.05.20237,087,156,837,03
11.05.20236,877,556,857,46
12.05.20237,167,456,977,38
15.05.20237,427,716,887,28
16.05.20237,027,116,476,61
17.05.20236,687,186,677,11
18.05.20237,097,996,877,92
19.05.20237,98,457,798,16
22.05.20238,128,687,928,12
23.05.20237,848,187,687,72
24.05.20237,687,687,187,29
25.05.20237,427,687,347,5
26.05.20237,647,757,417,56
29.05.20237,537,557,147,35
30.05.20237,457,487,137,24
31.05.20238,188,377,678,1
01.06.20238,138,588,118,43
02.06.20238,618,838,178,56
05.06.20238,538,728,358,62
06.06.20238,588,848,448,63
07.06.20238,658,798,478,67
09.06.20238,78,858,648,79
12.06.20238,849,018,668,83
13.06.20238,859,098,698,8
14.06.20238,869,158,89,1
15.06.20239,099,399,029,27
16.06.20239,329,3699,17
19.06.20239,179,368,969,21
20.06.20239,219,759,149,66
21.06.20239,619,639,349,47
22.06.20239,49,459,169,32
23.06.20239,249,619,219,46
26.06.20239,439,468,878,87
27.06.20238,978,988,538,64
28.06.20238,578,78,168,27
29.06.20238,278,788,188,6
30.06.20238,749,168,678,87
03.07.20238,919,18,858,87
04.07.20238,919,088,828,91
05.07.20238,919,918,829,83
06.07.20239,749,769,279,36
07.07.20239,4510,069,410,04
10.07.202310,0510,19,599,84
11.07.20239,869,899,389,66
12.07.20239,7510,19,539,62
13.07.20239,649,859,49,5
14.07.20239,469,468,648,86
17.07.20238,7698,278,63
18.07.20238,618,748,468,71
19.07.20238,728,998,628,68
20.07.20238,768,878,458,55
21.07.20238,538,818,438,74
24.07.20238,778,818,248,55
25.07.20238,718,718,298,35
26.07.20238,358,548,148,54
27.07.20238,558,688,478,55
28.07.20238,579,348,539,15
31.07.20239,159,759,159,72
01.08.20239,589,99,439,73
02.08.20239,739,929,689,71
03.08.20239,799,869,589,64
04.08.20239,8510,419,8210,22
07.08.202310,310,419,9210,04
08.08.20239,96109,749,81
09.08.20239,799,939,459,62
10.08.20239,749,919,679,78
11.08.20239,8510,139,779,91
14.08.20239,9910,069,729,81
15.08.20239,7910,559,7710,48
16.08.202310,5210,6510,0610,26
17.08.202310,310,479,9310,01
18.08.20239,9610,189,8310,15
21.08.202310,0210,079,759,89
22.08.20239,9210,039,779,91
23.08.20239,899,959,579,68
24.08.20239,679,849,499,69
25.08.20239,679,689,299,38
28.08.20239,389,729,289,62
29.08.202310,1810,289,189,58
30.08.20239,549,69,339,38
31.08.20239,349,358,869,01
01.09.20239,019,358,979,03
04.09.202399,458,929,33
05.09.20239,339,569,179,34
06.09.20239,349,418,999,01
08.09.20239,019,058,558,82
11.09.20238,848,958,628,7
12.09.20238,798,538,89
13.09.20238,919,318,889,21
14.09.20239,219,359,059,21
15.09.20239,229,338,838,92
18.09.20238,889,358,759,31
19.09.20239,389,549,029,43
20.09.20239,429,519,269,42
21.09.20239,159,328,829,32
22.09.20239,269,689,139,62
25.09.20239,559,659,329,65
26.09.20239,599,929,449,92
27.09.20231010,349,8710,02
28.09.202310,0610,119,8110,11
29.09.202310,1610,319,9610,14
02.10.202310,1210,3910,0610,36
03.10.202310,3410,4310,310,4
04.10.202310,4410,4910,1610,41
05.10.202310,4210,4710,2710,45
06.10.202310,3510,6310,2610,63
09.10.202310,5310,810,0410,8
10.10.202310,7611,2110,7411,21
11.10.202311,2111,2910,9110,95
13.10.202310,8410,8910,410,81
16.10.202310,8510,9210,4710,76
17.10.202310,6110,8210,4910,56
18.10.202310,4910,499,9810,35
19.10.202310,2610,3510,0110,35
20.10.202310,2110,7510,1910,75
23.10.202310,741110,7210,94
24.10.202310,9611,0810,8411,05
25.10.202311,0511,0810,7911,08
26.10.202311,0611,1310,4110,84
27.10.202310,810,8610,4310,47
30.10.202310,4510,479,9310,01
31.10.202310,1410,629,9510,62
01.11.202310,711,2510,6411,09
03.11.202311,2411,711,1311,29
06.11.202311,3613,0511,2812,74
07.11.202312,7512,8112,3112,55
08.11.202312,2312,2511,411,41
09.11.202311,4811,9411,411,53
10.11.202311,6512,2911,6312,1
13.11.202312,1512,3411,9512,26
14.11.202312,2213,1612,1312,77
16.11.202312,8213,9512,4313,8
17.11.202313,814,2313,7414,14
20.11.202314,1314,3913,8814,25
21.11.202314,1514,5313,9814,1
22.11.202314,1914,514,1214,14
23.11.202314,1414,3813,8614,04
24.11.202314,0414,2313,9213,98
27.11.202314,0414,6713,9914,44
28.11.202314,371514,3314,79
29.11.202314,7915,2414,7615,02
30.11.202315,0215,4214,3814,59
01.12.202314,5315,1214,415,12
04.12.202315,0415,3214,7815,07
05.12.202315,0915,2714,1414,45
06.12.202313,9514,0413,6113,82
07.12.202313,8714,0513,6213,64
08.12.202313,6913,913,4713,79
11.12.202313,6513,8913,6313,77
12.12.202313,7913,8113,3213,7
13.12.202313,714,0113,514,01
14.12.202314,1314,2813,713,76
15.12.202313,7813,8413,4913,53
18.12.202313,5313,9513,5313,83
19.12.202313,8714,1813,6914,18
20.12.202314,114,4814,0714,07
21.12.202314,1914,2713,8713,92
22.12.202313,961413,4313,75
26.12.202313,7613,9313,6213,67
27.12.202313,6713,8913,6213,76
28.12.202313,7713,9313,6613,76