BRFS3

Datos Históricos BRF S/A ON

BRFS3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Ene 2022 23.71 0.39 1.67% 23.55 23.95 23.12 7,064,800
18 Ene 2022 23.32 -1.43 -5.78% 24.50 24.50 23.04 14,153,200
17 Ene 2022 24.75 0.45 1.85% 24.20 24.75 23.22 11,355,100
14 Ene 2022 24.30 0.29 1.21% 24.05 24.56 23.90 5,824,700
13 Ene 2022 24.01 0.17 0.71% 24.03 25.12 24.01 12,977,200
12 Ene 2022 23.84 0.62 2.67% 23.25 24.16 22.91 9,324,700
11 Ene 2022 23.22 -0.30 -1.28% 23.52 23.53 22.42 12,875,100
10 Ene 2022 23.52 -1.08 -4.39% 24.37 24.75 23.25 9,388,000
07 Ene 2022 24.60 0.30 1.23% 24.34 25.46 23.65 25,842,700
06 Ene 2022 24.30 1.60 7.05% 22.77 24.39 22.36 21,815,900
05 Ene 2022 22.70 0.28 1.25% 22.73 23.63 22.50 19,005,400
04 Ene 2022 22.42 -0.80 -3.45% 23.39 23.44 21.96 12,332,400
03 Ene 2022 23.22 0.70 3.11% 22.52 23.32 22.25 12,280,000
31 Dic 2021 22.52 0.00 +0.00% 22.62 22.79 22.22 0
30 Dic 2021 22.52 0.16 0.72% 22.62 22.79 22.22 4,266,500
29 Dic 2021 22.36 -0.23 -1.02% 22.66 22.75 22.22 3,108,400
28 Dic 2021 22.59 0.36 1.62% 22.23 22.84 22.07 3,778,300
27 Dic 2021 22.23 -0.39 -1.72% 22.73 23.16 22.12 5,729,900
24 Dic 2021 22.62 0.00 +0.00% 22.21 23.17 22.15 0
23 Dic 2021 22.62 0.44 1.98% 22.21 23.17 22.15 9,640,400
22 Dic 2021 22.18 0.10 0.45% 22.21 22.94 21.90 10,446,100
21 Dic 2021 22.08 0.81 3.81% 21.27 22.42 21.02 7,778,700
20 Dic 2021 21.27 -0.23 -1.07% 21.00 21.97 20.91 7,411,500
17 Dic 2021 21.50 1.10 5.39% 20.61 22.67 20.61 23,383,000
16 Dic 2021 20.40 -0.08 -0.39% 20.71 20.76 20.04 6,659,700
15 Dic 2021 20.48 0.22 1.09% 20.59 21.24 20.30 6,990,300
14 Dic 2021 20.26 0.70 3.58% 19.86 20.40 19.77 6,334,100
13 Dic 2021 19.56 -0.56 -2.78% 20.16 20.24 19.56 5,273,700
10 Dic 2021 20.12 0.43 2.18% 19.89 20.37 19.77 6,494,000
09 Dic 2021 19.69 -0.51 -2.52% 20.26 20.26 19.44 5,635,300
08 Dic 2021 20.20 -0.24 -1.17% 20.66 20.70 19.96 7,155,400
07 Dic 2021 20.44 -0.16 -0.78% 20.91 20.99 20.44 6,260,300
06 Dic 2021 20.60 0.98 4.99% 19.84 21.23 19.68 10,261,400
03 Dic 2021 19.62 -0.15 -0.76% 19.69 20.06 19.38 6,041,000
02 Dic 2021 19.77 0.53 2.75% 19.47 19.94 19.26 5,834,100
01 Dic 2021 19.24 -0.51 -2.58% 19.97 19.97 18.91 10,099,300
30 Nov 2021 19.75 -0.65 -3.19% 20.23 20.29 19.16 12,045,300
29 Nov 2021 20.40 -0.15 -0.73% 20.87 20.87 20.23 5,175,100
26 Nov 2021 20.55 -1.01 -4.68% 20.99 21.17 20.33 4,261,400
25 Nov 2021 21.56 -0.05 -0.23% 21.74 22.11 21.42 3,212,000
24 Nov 2021 21.61 0.03 0.14% 21.38 21.91 20.94 4,577,600
23 Nov 2021 21.58 0.01 0.05% 21.51 21.73 20.85 6,579,300
22 Nov 2021 21.57 0.00 +0.00% 22.77 22.77 21.50 0
22 Nov 2021 21.57 -1.19 -5.23% 22.77 22.77 21.50 5,556,800
19 Nov 2021 22.76 0.07 0.31% 22.77 23.36 22.48 7,103,700
18 Nov 2021 22.69 0.24 1.07% 22.43 22.92 22.24 4,147,900
17 Nov 2021 22.45 -0.15 -0.66% 22.84 23.18 22.29 5,018,100
16 Nov 2021 22.60 -0.36 -1.57% 22.90 23.27 22.52 5,226,600
15 Nov 2021 22.96 0.00 +0.00% 23.31 23.45 22.70 0
12 Nov 2021 22.96 -0.01 -0.04% 23.31 23.45 22.70 4,575,200
11 Nov 2021 22.97 -0.26 -1.12% 23.01 23.74 22.02 10,337,100
10 Nov 2021 23.23 -0.21 -0.9% 23.50 23.67 23.02 4,635,600
09 Nov 2021 23.44 0.22 0.95% 23.19 24.07 23.18 5,244,100
08 Nov 2021 23.22 -0.45 -1.9% 23.60 23.91 23.17 3,121,200
05 Nov 2021 23.67 0.38 1.63% 23.51 23.92 23.38 3,877,700
04 Nov 2021 23.29 -0.61 -2.55% 23.80 24.10 23.22 5,252,600
03 Nov 2021 23.90 0.89 3.87% 23.19 24.23 22.66 9,251,500
02 Nov 2021 23.01 0.00 +0.00% 23.42 23.50 22.70 0
01 Nov 2021 23.01 -0.38 -1.62% 23.42 23.50 22.70 5,469,900
29 Oct 2021 23.39 0.72 3.18% 22.89 24.07 22.79 14,015,400
28 Oct 2021 22.67 1.30 6.08% 21.93 22.94 21.86 15,298,500
27 Oct 2021 21.37 0.37 1.76% 21.28 22.28 21.16 9,017,700
26 Oct 2021 21.00 -0.70 -3.23% 21.50 21.65 20.86 7,055,400
25 Oct 2021 21.70 -0.33 -1.5% 22.37 22.42 21.38 7,659,900
22 Oct 2021 22.03 -0.86 -3.76% 22.31 22.53 21.62 11,513,500
Su Consulta Reciente
BOV
BRFS3
BRF S/A ON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220120 13:30:36