Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRF.PR.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 17.66 | -0.03 | -0.17% | 17.67 | 17.67 | 17.64 | 4,050 |
| 16 May 2024 | 17.69 | 0.09 | 0.51% | 17.69 | 17.69 | 17.69 | 100 |
| 15 May 2024 | 17.60 | 0.00 | 0.00% | 17.60 | 17.60 | 17.60 | 20,000 |
| 14 May 2024 | 17.60 | 0.10 | 0.57% | 17.60 | 17.60 | 17.60 | 29,400 |
| 13 May 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 200 |
| 10 May 2024 | 17.50 | -0.05 | -0.28% | 17.51 | 17.70 | 17.50 | 2,600 |
| 09 May 2024 | 17.55 | 0.02 | 0.11% | 17.53 | 17.56 | 17.53 | 4,205 |
| 08 May 2024 | 17.53 | 0.03 | 0.17% | 17.50 | 17.53 | 17.50 | 1,865 |
| 07 May 2024 | 17.50 | 0.11 | 0.63% | 17.50 | 17.51 | 17.49 | 4,500 |
| 06 May 2024 | 17.39 | 0.01 | 0.06% | 17.38 | 17.39 | 17.38 | 1,500 |
| 03 May 2024 | 17.38 | 0.28 | 1.64% | 17.24 | 17.38 | 17.24 | 3,105 |
| 02 May 2024 | 17.10 | 0.03 | 0.18% | 17.07 | 17.10 | 17.00 | 3,100 |
| 01 May 2024 | 17.07 | 0.01 | 0.06% | 17.04 | 17.07 | 17.04 | 500 |
| 30 Abr 2024 | 17.06 | 0.05 | 0.29% | 17.06 | 17.06 | 17.06 | 225 |
| 29 Abr 2024 | 17.01 | 0.01 | 0.06% | 16.90 | 17.01 | 16.90 | 4,200 |
| 26 Abr 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| 25 Abr 2024 | 17.00 | 0.13 | 0.77% | 16.86 | 17.00 | 16.86 | 1,417 |
| 24 Abr 2024 | 16.87 | 0.05 | 0.30% | 16.87 | 16.87 | 16.87 | 176 |
| 23 Abr 2024 | 16.82 | 0.01 | 0.06% | 16.82 | 16.82 | 16.82 | 100 |
| 22 Abr 2024 | 16.81 | -0.40 | -2.32% | 16.85 | 16.85 | 16.81 | 50,100 |
| 19 Abr 2024 | 17.21 | 0.38 | 2.26% | 17.21 | 17.21 | 17.21 | 400 |
| 18 Abr 2024 | 16.83 | 0.00 | 0.00% | 16.83 | 16.83 | 16.83 | 0 |
| 17 Abr 2024 | 16.83 | -0.05 | -0.30% | 16.83 | 16.83 | 16.83 | 400 |
| 16 Abr 2024 | 16.88 | 0.16 | 0.96% | 16.85 | 16.88 | 16.85 | 800 |
| 15 Abr 2024 | 16.72 | -0.01 | -0.06% | 16.85 | 16.85 | 16.72 | 1,909 |
| 12 Abr 2024 | 16.73 | -0.76 | -4.35% | 17.44 | 17.44 | 16.73 | 1,123 |
| 11 Abr 2024 | 17.49 | 0.48 | 2.82% | 17.46 | 17.49 | 17.00 | 4,685 |
| 10 Abr 2024 | 17.01 | 0.06 | 0.35% | 17.05 | 17.29 | 17.01 | 1,615 |
| 09 Abr 2024 | 16.95 | 0.13 | 0.77% | 16.85 | 16.95 | 16.85 | 600 |
| 08 Abr 2024 | 16.82 | 0.02 | 0.12% | 16.84 | 16.84 | 16.82 | 20,850 |
| 05 Abr 2024 | 16.80 | 0.09 | 0.54% | 16.78 | 16.80 | 16.78 | 1,100 |
| 04 Abr 2024 | 16.71 | -0.07 | -0.42% | 16.61 | 16.71 | 16.61 | 3,300 |
| 03 Abr 2024 | 16.78 | 0.28 | 1.70% | 16.60 | 16.78 | 16.60 | 1,800 |
| 02 Abr 2024 | 16.50 | -0.09 | -0.54% | 16.50 | 16.50 | 16.50 | 900 |
| 01 Abr 2024 | 16.59 | 0.08 | 0.48% | 16.48 | 16.60 | 16.48 | 33,211 |
| 28 Mar 2024 | 16.51 | 0.12 | 0.73% | 16.48 | 16.51 | 16.48 | 10,500 |
| 27 Mar 2024 | 16.39 | -0.04 | -0.24% | 16.39 | 16.39 | 16.39 | 500 |
| 26 Mar 2024 | 16.43 | 0.03 | 0.18% | 16.43 | 16.49 | 16.43 | 400 |
| 25 Mar 2024 | 16.40 | 0.00 | 0.00% | 16.53 | 16.53 | 16.40 | 2,324 |
| 22 Mar 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.40 | 0 |
| 21 Mar 2024 | 16.40 | -0.36 | -2.15% | 16.40 | 16.40 | 16.40 | 100 |
| 20 Mar 2024 | 16.76 | 0.36 | 2.20% | 16.76 | 16.76 | 16.76 | 100 |
| 19 Mar 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.40 | 1,240 |
| 18 Mar 2024 | 16.40 | 0.00 | 0.00% | 16.41 | 16.41 | 16.40 | 1,000 |
| 15 Mar 2024 | 16.40 | -0.10 | -0.61% | 16.40 | 16.40 | 16.40 | 400 |
| 14 Mar 2024 | 16.50 | 0.04 | 0.24% | 16.50 | 16.50 | 16.50 | 200 |
| 13 Mar 2024 | 16.46 | -0.01 | -0.06% | 16.51 | 16.51 | 16.46 | 1,450 |
| 12 Mar 2024 | 16.47 | 0.07 | 0.43% | 16.40 | 16.47 | 16.40 | 2,200 |
| 11 Mar 2024 | 16.40 | 0.17 | 1.05% | 16.25 | 16.40 | 16.25 | 1,400 |
| 08 Mar 2024 | 16.23 | 0.12 | 0.74% | 16.16 | 16.23 | 16.16 | 900 |
| 07 Mar 2024 | 16.11 | 0.09 | 0.56% | 16.11 | 16.11 | 16.11 | 100 |
| 06 Mar 2024 | 16.02 | -0.18 | -1.11% | 16.02 | 16.02 | 16.02 | 100 |
| 05 Mar 2024 | 16.20 | 0.18 | 1.12% | 16.24 | 16.24 | 16.20 | 619 |
| 04 Mar 2024 | 16.02 | 0.01 | 0.06% | 16.02 | 16.02 | 16.02 | 6,184 |
| 01 Mar 2024 | 16.01 | -0.06 | -0.37% | 16.01 | 16.01 | 16.01 | 3,300 |
| 29 Feb 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0 |
| 28 Feb 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 75 |
| 27 Feb 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0 |
| 26 Feb 2024 | 16.07 | -0.01 | -0.06% | 16.03 | 16.07 | 16.02 | 1,900 |
| 23 Feb 2024 | 16.08 | 0.08 | 0.50% | 15.96 | 16.08 | 15.96 | 520 |
| 22 Feb 2024 | 16.00 | -0.07 | -0.44% | 16.00 | 16.00 | 16.00 | 100 |
| 21 Feb 2024 | 16.07 | 0.07 | 0.44% | 16.08 | 16.15 | 16.06 | 1,300 |
| 20 Feb 2024 | 16.00 | -0.40 | -2.44% | 16.47 | 16.47 | 16.00 | 2,200 |
