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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,3205
KAPANIŞ 20,3463

En Düşük

DÜŞÜK 12,15

En Yüksek

YÜKSEK 28,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202413,7613,7913,113,19
03.01.202413,1513,1612,4912,55
04.01.202412,4812,6212,1512,52
05.01.202412,4812,9712,3312,7
08.01.202412,6312,7412,5312,65
09.01.202412,5612,812,3912,67
10.01.202412,6812,9512,412,63
11.01.202412,5512,5812,2412,45
12.01.202412,412,9712,3612,81
15.01.202412,7913,1712,6613,07
16.01.202413,113,3512,8112,98
17.01.202412,9512,9612,5112,52
18.01.202412,612,6812,1512,35
19.01.202412,4413,1612,3812,95
22.01.202413,0913,9113,0313,58
23.01.202413,6514,5413,514,54
24.01.202414,5814,7814,0214,09
25.01.202414,1114,561414,41
26.01.202414,414,8714,414,54
29.01.202414,5414,5514,0514,2
30.01.202414,1414,1813,5713,69
31.01.202413,7414,2813,713,89
01.02.202413,9114,3713,4814,27
02.02.202414,3114,3613,8714,27
05.02.202414,2314,5914,0814,43
06.02.202414,4114,9214,3214,79
07.02.202414,7614,9214,5614,75
08.02.202414,7414,7514,114,48
09.02.202414,4814,5314,1714,42
14.02.202414,1414,4313,9614,12
15.02.202414,2614,7414,1414,27
16.02.202414,414,4413,9314,23
19.02.202414,1214,2413,9514,09
20.02.202414,0314,113,7913,85
21.02.202413,8814,0413,5413,87
22.02.202413,8714,0413,7813,8
23.02.202413,8413,9313,3613,44
26.02.202413,4514,2113,4413,95
27.02.202414,5215,4314,2815,09
28.02.202415,2315,781515,15
29.02.202415,1515,3314,7615,04
01.03.202415,0515,0914,5314,81
04.03.202414,8515,3214,7715,24
05.03.202415,2516,1215,2515,87
06.03.202415,9316,1815,8216,07
07.03.202416,0716,3815,7616,31
08.03.202416,1616,6316,1116,63
11.03.202416,6216,816,3716,54
12.03.202416,5817,0716,2116,95
13.03.202416,8817,1616,8416,92
14.03.202416,9317,2216,8517,2
15.03.202417,1517,2216,3916,39
18.03.202416,516,5716,1416,27
19.03.202416,3916,9116,1916,69
20.03.202416,8217,0216,5716,74
21.03.202416,817,0216,5316,6
22.03.202416,5516,6916,0616,23
25.03.202416,2416,6216,1716,21
26.03.202416,1516,2515,815,91
27.03.202415,8315,9415,6315,71
28.03.202415,7616,4615,6816,25
01.04.202416,316,415,9215,94
02.04.202415,9416,0715,6815,91
03.04.202415,8716,0315,4615,96
04.04.202415,9816,2615,8315,91
05.04.202415,9116,3115,816,1
08.04.202416,116,8616,0816,72
09.04.202416,8717,4416,817,18
10.04.202417,0317,1216,6316,81
11.04.202416,8116,916,1816,83
12.04.202416,9116,9315,9316,18
15.04.202416,8218,0216,8117,83
16.04.202417,5417,9217,3917,71
17.04.202417,7217,8416,8617
18.04.202416,9817,0616,4816,98
19.04.202416,9817,2716,7216,98
22.04.202416,9917,1616,5617,09
23.04.202416,9817,6116,7617,3
24.04.202417,3817,6217,0817,11
25.04.202417,1617,3916,917,19
26.04.202417,3217,7117,2817,38
29.04.202417,3817,5217,0617,16
30.04.202417,1317,2216,7616,81
02.05.202416,9817,1616,6416,64
03.05.202416,8617,0916,516,65
06.05.202416,6316,6315,7416,11
07.05.202416,0816,9516,0816,58
08.05.202417,9419,1117,8418,43
09.05.202418,2518,9218,1618,83
10.05.202418,7618,9818,0318,24
13.05.202417,8518,2317,5918,05
14.05.202417,9818,5617,9218,21
15.05.202418,1418,6118,1418,46
16.05.202418,6619,0918,6219,07
17.05.202418,9919,4918,9219,28
20.05.202419,3719,7419,3219,57
21.05.202419,6219,7119,1819,53
22.05.202419,519,7118,9219,13
23.05.202419,0819,2318,8719,15
24.05.202419,1319,361919
27.05.202418,9719,3618,9419,25
28.05.202419,5119,6119,0519,06
29.05.202418,9319,2718,7618,96
31.05.202418,9219,1818,518,5
03.06.202418,4918,7518,3718,63
04.06.202418,6618,6717,917,97
05.06.202418,0118,2617,9418,24
06.06.202418,218,3917,9918,36
07.06.202418,1118,6218,0218,25
10.06.202418,3218,4918,0118,31
11.06.202418,3118,9718,2418,92
12.06.202419,0719,1118,4718,7
13.06.202418,618,718,2918,53
14.06.202418,3818,6718,3518,56
17.06.202418,4118,5418,0518,12
18.06.202418,0519,1218,0519,11
19.06.202419,1320,0519,1219,94
20.06.202420,0520,3819,9520,22
21.06.202420,2820,6220,120,46
24.06.202420,5220,9520,4320,64
25.06.202420,7720,9320,5720,72
26.06.202420,5221,1120,5221,01
27.06.202421,0621,9721,0321,95
28.06.202421,8222,721,7722,58
01.07.202422,622,9922,2522,93
02.07.202422,9523,5822,9223,51
03.07.202423,6523,7822,5622,65
04.07.202422,5522,9422,3722,8
05.07.202422,8523,1922,722,73
08.07.202422,5822,8322,2422,68
09.07.202422,5722,7222,0422,06
10.07.202422,0922,221,721,84
11.07.202421,921,9721,5521,87
12.07.202421,922,5421,8522,36
15.07.202422,5122,722,3622,4
16.07.202422,422,5322,2422,42
17.07.202422,4622,7422,2822,5
18.07.202421,7621,7920,6520,73
19.07.202420,8621,1420,2820,9
22.07.202421,0421,5220,9421,01
23.07.202421,0221,1920,7620,85
24.07.202420,7320,8720,5820,72
25.07.202420,6120,9620,3420,96
26.07.202421,1821,7621,0621,5
29.07.202421,4821,921,2321,23
30.07.202421,2121,6321,121,23
31.07.202421,2921,7120,9320,97
01.08.202421,1821,4620,8421,28
02.08.202421,2721,4920,8220,86
05.08.202420,4120,7320,1620,59
06.08.202420,6720,8820,5220,71
07.08.202420,862120,5820,81
08.08.202420,921,6120,7421,45
09.08.202421,4521,9921,4521,84
12.08.202422,1122,3121,7321,76
13.08.202422,0822,6221,9122,35
14.08.202423,4323,622,6523,41
15.08.202423,5524,622,423,81
16.08.202423,8624,3723,8624,2
19.08.202424,3725,2524,3125,15
20.08.202425,2425,7325,0425,29
21.08.202425,3426,0225,2325,91
22.08.202426,0126,2225,4125,6
23.08.202425,8825,8824,4625,09
26.08.202424,9825,2824,725,19
27.08.202425,2325,9725,1125,8
28.08.202425,8126,0325,2825,91
29.08.202425,926,1225,3725,69
30.08.202425,4126,1225,0326,12
02.09.202426,0926,0924,524,54
03.09.202424,6424,8624,1524,37
04.09.202424,4925,3924,4125,39
05.09.202425,5525,6624,9925,3
06.09.202425,3825,4724,9925,11
09.09.202425,1325,3524,224,41
10.09.202424,224,7123,9724,52
11.09.202424,4424,523,8723,87
12.09.202423,8824,3923,6324,24
13.09.202424,2424,8624,2424,56
16.09.202424,6625,4324,6424,89
17.09.20242525,1224,7724,9
18.09.202424,7724,8523,9423,94
19.09.202424,1324,9824,0924,94
20.09.202425,2425,6924,9925,01
23.09.202424,9724,9724,5324,73
24.09.202424,924,9924,224,57
25.09.202424,8825,1724,525,17
26.09.202425,2925,3324,4424,53
27.09.202424,524,5824,0824,15
30.09.202424,2124,4623,3223,55
01.10.202423,7424,4623,4724,17
02.10.202424,4124,6523,6823,76
03.10.202423,5523,8223,2423,64
04.10.202423,4423,5823,123,25
07.10.202423,5423,5422,6322,78
08.10.202422,6423,2722,623,09
09.10.202422,9222,9522,3322,53
10.10.202422,642322,322,98
11.10.2024232322,4122,67
14.10.202422,5823,0822,4722,86
15.10.202422,9523,4222,9323,2
16.10.202423,223,5122,9423,17
17.10.202422,9223,9822,8123,79
18.10.202423,924,4523,824,25
21.10.202424,324,3124,0424,22
22.10.202424,124,1923,724,15
23.10.202424,1924,3223,7824,25
24.10.202424,324,4224,0724,33
25.10.202424,3924,5524,0224,31
28.10.202424,4925,5324,4425,45
29.10.202425,5925,7125,0825,41
30.10.202425,5525,9325,2325,39
31.10.202425,7626,6525,7426,12
01.11.202426,1526,2725,4825,71
04.11.202425,926,0425,6925,9
05.11.202425,8525,9625,4625,69
06.11.202425,4826,0425,0325,87
07.11.202425,8925,9124,0924,53
08.11.202423,9124,123,5824
11.11.202423,9724,2423,8424,1
12.11.202424,1224,9223,9824,86
13.11.202424,825,1624,4324,83
14.11.202425,1225,3423,7224,84
18.11.202424,6124,8723,2923,43
19.11.202423,4524,7923,4524,31
21.11.202424,0725,2823,8325,11
22.11.202425,3925,5524,8925,11
25.11.202425,1425,3424,8725,34
26.11.202424,8424,8424,1724,27
27.11.202424,524,6424,1924,48
28.11.202424,4225,1124,2624,3
29.11.202424,3924,9924,324,7
02.12.202424,5725,0924,3525,09
03.12.202425,1426,3125,1426,22
04.12.202426,3127,6826,2427,68
05.12.202427,7328,1727,1828,17
06.12.202428,2328,3727,9428,2
09.12.202428,1828,5727,8428,57
10.12.202428,5728,8227,4327,63
11.12.202427,6928,8727,6928,26
12.12.202428,1728,5227,5927,7
13.12.202427,628,0827,4827,67
16.12.202427,6728,4527,5828,23
17.12.202428,3528,5727,8728,33
18.12.202428,2528,7326,4626,54
19.12.202426,826,825,9326,27
20.12.202426,126,4725,3626,35
23.12.202426,2426,3225,8126,03
26.12.202425,926,0925,2125,47
27.12.202425,3625,4224,4124,8
30.12.202424,725,7924,625,36