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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,6301
KAPANIŞ 20,6091

En Düşük

DÜŞÜK 17,31

En Yüksek

YÜKSEK 25,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202525,1625,2224,5224,8
03.01.202524,7624,7823,9624,01
06.01.202524,1524,3323,6123,81
07.01.202523,8624,1223,4923,72
08.01.202523,6523,723,1423,25
09.01.202523,1523,5622,5523,48
10.01.202523,4823,722,9523,52
13.01.202523,5523,6523,1923,55
14.01.202523,5823,8823,423,77
15.01.20252424,3223,6824,15
16.01.202524,1624,2222,4722,47
17.01.202522,5323,2422,3222,78
20.01.202522,823,522,7223,29
21.01.202523,2923,3721,2121,75
22.01.202522,2722,6521,6222,04
23.01.20252222,3721,421,75
24.01.202521,7222,0321,621,88
27.01.202521,8222,4221,7822,33
28.01.202522,3722,4321,922
29.01.202522,222,221,7722,03
30.01.202521,9822,4221,7122
31.01.202521,9822,3921,8921,89
03.02.202521,922,3721,3121,55
04.02.202521,5421,620,5220,79
05.02.202520,821,0320,4821,03
06.02.202520,9521,2920,9421,17
07.02.202521,1221,2620,5320,64
10.02.202520,921,5520,7221,35
11.02.202521,3921,4620,821,06
12.02.202520,7420,8120,120,23
13.02.202520,2420,3319,3619,47
14.02.202519,6520,0518,9420,02
17.02.202520,0820,119,5219,52
18.02.202519,6219,6219,0219,19
19.02.202519,0519,2518,8419,03
20.02.202519,0319,1518,6818,73
21.02.202518,7319,0418,6419
24.02.202519,0619,318,5818,7
25.02.202518,719,2218,6118,86
26.02.202519,0419,3218,5819,01
27.02.202518,218,717,3318,4
28.02.202518,318,5817,8317,93
05.03.202518,2419,0917,9618,65
06.03.202518,7619,618,518,5
07.03.202518,3719,3418,3719,18
10.03.202519,0119,318,818,88
11.03.202518,8619,1518,3918,49
12.03.202518,5119,0918,5119,09
13.03.202519,1119,1718,4718,55
14.03.202518,7418,7518,1118,11
17.03.202518,1918,3417,3118,33
18.03.202518,4619,6918,4319,64
19.03.202519,622019,4619,56
20.03.202519,4420,2919,3519,82
21.03.202519,8719,9919,5319,83
24.03.202520,0420,0419,1719,42
25.03.202519,6720,219,4519,81
26.03.202519,9420,119,4719,72
27.03.202519,7720,8819,7720,24
28.03.202520,1720,3619,6519,71
31.03.202519,620,0719,4819,68
01.04.202519,5120,3219,4520,14
02.04.202520,0720,0719,5819,8
03.04.202519,7719,9719,419,64
04.04.202519,3320,1419,2519,25
07.04.202518,9519,618,8719,2
08.04.202519,219,4118,7819,06
09.04.202518,9320,9918,8520,56
10.04.202520,3121,1220,0720,35
11.04.202520,482120,2620,54
14.04.202520,8620,9820,3220,41
15.04.202520,420,7820,3320,67
16.04.202520,4821,2520,4520,68
17.04.202520,7321,5820,5821,15
22.04.202521,3821,9721,1421,78
23.04.20252222,221,4921,49
24.04.202521,7822,2821,5622,01
25.04.202522,1423,0722,0722,9
28.04.202523,0523,3122,6222,7
29.04.202522,7723,0422,722,75
30.04.202522,7322,8822,4922,7
02.05.202522,5522,722,1122,46
05.05.202522,5922,5921,1421,44
06.05.202521,521,6320,1720,35
07.05.202520,4720,4919,9320,26
08.05.202520,6120,9520,220,39
09.05.202520,3120,5719,219,2
12.05.202519,3719,7718,9919,71
13.05.202519,920,4219,6220,2
14.05.202520,3521,0619,5419,68
15.05.202519,8621,1319,820,62
16.05.202519,520,9119,2420,78
19.05.202520,0520,8120,0420,5
20.05.202520,6721,5420,6621
21.05.202521,121,720,9521,04
22.05.202521,1421,6821,0521,42
23.05.202521,4321,6320,7821,42
26.05.202521,4421,5320,9721,31
27.05.202521,721,720,520,56
28.05.202520,6420,8820,1520,39
29.05.202520,2720,7420,0920,56
30.05.202520,5820,720,2420,3
02.06.202520,3520,6620,0920,5
03.06.202520,4520,8620,4520,5
04.06.202520,6520,7720,3320,5
05.06.202520,4520,6520,2720,5
06.06.202520,5220,8420,3820,52
09.06.202520,4721,0720,3421
10.06.202521,1521,6321,0921,51
11.06.202521,5121,6221,2221,36
12.06.202521,2221,320,3220,69
13.06.202520,5521,0220,0921
16.06.202521,1721,520,1920,5
17.06.202520,5520,6519,6220,49
18.06.202520,4221,5520,0520,92
20.06.202520,6520,7919,8320,79
23.06.202520,5421,9220,2521,76
24.06.202521,7921,7920,7520,75
25.06.202520,7520,7919,9720,01
26.06.20252020,1919,8120,1
27.06.202519,9119,9219,4819,9
30.06.202519,8720,3419,6220,14
01.07.202520,2120,2119,6320
02.07.20252020,0119,6219,62
03.07.202519,6719,7419,1919,19
04.07.202519,1519,8518,8619,85
07.07.202519,7521,7119,6221,71
08.07.202521,522,1921,3322,13
09.07.202522,0723,1721,4822,5
10.07.202521,923,1521,6123
11.07.202522,7422,8321,8622
14.07.202521,9221,9320,5621
15.07.202520,921,2120,6921
16.07.202521,0121,120,4820,79
17.07.202520,7620,8420,5120,59
18.07.202520,4120,5720,120,4
21.07.202520,421,6220,2821,4
22.07.202521,3522,1621,222,16
23.07.202521,852221,4821,75
24.07.202521,621,6220,9921,09
25.07.202521,1821,2120,8820,89
28.07.202520,9921,0820,7420,77
29.07.2025212120,6720,74
30.07.202520,6521,5520,5921,25
31.07.202521,0921,0920,0520,05
01.08.202520,321,5519,7420,32
04.08.202520,520,9119,519,63
05.08.202519,662019,0419,35
06.08.202519,519,6519,2119,57
07.08.202519,5719,7719,4119,59
08.08.202519,5920,1519,3319,45
11.08.202519,4219,571919,2
12.08.202519,3119,619,0819,23
13.08.202519,1319,2118,5918,87
14.08.202518,618,8718,3218,87
15.08.202519,0220,1918,6819,93
18.08.202519,9320,0919,6919,9
19.08.202519,6419,9519,3219,9
20.08.202519,9319,9319,219,83
21.08.202519,6219,919,2219,87
22.08.202519,6819,9719,6119,89
25.08.202519,919,9419,6719,88
26.08.202519,7919,9419,4919,83
27.08.202519,7519,9219,6419,92
28.08.202519,920,2719,7819,91
29.08.202519,8720,7819,7920,63
01.09.202520,4921,1420,1320,13
02.09.202520,0520,1119,719,73
03.09.202519,7420,119,3419,9
04.09.202519,8820,0919,7519,9
05.09.202519,9920,0819,4419,77
08.09.202519,8619,918,9118,91
09.09.202519,119,8518,9119,69
10.09.202519,8320,3719,5320,24
11.09.202520,4521,0820,4220,66
12.09.202520,6121,1820,6120,93
15.09.202521,1721,420,9721,04
16.09.202521,2322,1521,2122,15
17.09.202522,1522,5321,8122,03
18.09.202522,2122,4921,4121,44
19.09.202519,5119,5418,4118,97
22.09.202517,9517,9517,9517,95