Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRF.PR.F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 17.90 | -0.08 | -0.44% | 18.00 | 18.00 | 17.90 | 400 |
| 23 May 2024 | 17.98 | 0.06 | 0.33% | 17.98 | 17.98 | 17.90 | 3,434 |
| 22 May 2024 | 17.92 | 0.00 | 0.00% | 17.91 | 17.93 | 17.90 | 1,200 |
| 21 May 2024 | 17.92 | 0.02 | 0.11% | 18.00 | 18.02 | 17.92 | 9,450 |
| 17 May 2024 | 17.90 | 0.02 | 0.11% | 17.88 | 17.91 | 17.88 | 2,991 |
| 16 May 2024 | 17.88 | 0.05 | 0.28% | 17.88 | 17.88 | 17.88 | 1,200 |
| 15 May 2024 | 17.83 | 0.09 | 0.51% | 17.78 | 17.83 | 17.76 | 9,281 |
| 14 May 2024 | 17.74 | 0.01 | 0.06% | 17.78 | 17.78 | 17.74 | 500 |
| 13 May 2024 | 17.73 | -0.02 | -0.11% | 17.84 | 17.84 | 17.73 | 1,100 |
| 10 May 2024 | 17.75 | -0.01 | -0.06% | 17.75 | 17.80 | 17.75 | 35,780 |
| 09 May 2024 | 17.76 | 0.02 | 0.11% | 17.86 | 17.86 | 17.76 | 910 |
| 08 May 2024 | 17.74 | -0.14 | -0.78% | 17.78 | 17.80 | 17.68 | 4,586 |
| 07 May 2024 | 17.88 | 0.16 | 0.90% | 17.80 | 17.90 | 17.80 | 3,078 |
| 06 May 2024 | 17.72 | 0.03 | 0.17% | 17.79 | 17.79 | 17.71 | 3,600 |
| 03 May 2024 | 17.69 | 0.07 | 0.40% | 17.64 | 17.70 | 17.64 | 2,900 |
| 02 May 2024 | 17.62 | 0.44 | 2.56% | 17.33 | 17.62 | 17.33 | 2,025 |
| 01 May 2024 | 17.18 | 0.18 | 1.06% | 16.88 | 17.45 | 16.88 | 3,338 |
| 30 Abr 2024 | 17.00 | 0.17 | 1.01% | 17.00 | 17.00 | 17.00 | 3,242 |
| 29 Abr 2024 | 16.83 | -0.08 | -0.47% | 16.89 | 17.00 | 16.83 | 1,917 |
| 26 Abr 2024 | 16.91 | -0.02 | -0.12% | 16.96 | 16.96 | 16.91 | 4,700 |
| 25 Abr 2024 | 16.93 | -0.09 | -0.53% | 16.96 | 17.03 | 16.93 | 1,720 |
| 24 Abr 2024 | 17.02 | 0.04 | 0.24% | 17.01 | 17.02 | 17.01 | 3,494 |
| 23 Abr 2024 | 16.98 | -0.05 | -0.29% | 17.19 | 17.19 | 16.98 | 1,700 |
| 22 Abr 2024 | 17.03 | -0.08 | -0.47% | 17.03 | 17.03 | 17.03 | 400 |
| 19 Abr 2024 | 17.11 | 0.08 | 0.47% | 17.25 | 17.25 | 17.11 | 18,212 |
| 18 Abr 2024 | 17.03 | -0.22 | -1.28% | 17.16 | 17.16 | 17.02 | 5,850 |
| 17 Abr 2024 | 17.25 | 0.03 | 0.17% | 17.24 | 17.25 | 17.24 | 200 |
| 16 Abr 2024 | 17.22 | 0.22 | 1.29% | 17.16 | 17.22 | 17.12 | 2,300 |
| 15 Abr 2024 | 17.00 | -0.36 | -2.07% | 17.07 | 17.07 | 17.00 | 875 |
| 12 Abr 2024 | 17.36 | -0.23 | -1.31% | 17.65 | 17.65 | 17.36 | 2,600 |
| 11 Abr 2024 | 17.59 | -0.04 | -0.23% | 17.61 | 17.62 | 17.45 | 2,100 |
| 10 Abr 2024 | 17.63 | -0.04 | -0.23% | 17.64 | 17.64 | 17.63 | 180,350 |
| 09 Abr 2024 | 17.67 | 0.00 | 0.00% | 17.67 | 17.67 | 17.67 | 0 |
| 08 Abr 2024 | 17.67 | 0.02 | 0.11% | 17.79 | 17.80 | 17.67 | 1,250 |
| 05 Abr 2024 | 17.65 | -0.15 | -0.84% | 17.67 | 17.81 | 17.65 | 1,500 |
| 04 Abr 2024 | 17.80 | 0.20 | 1.14% | 17.60 | 17.80 | 17.60 | 3,720 |
| 03 Abr 2024 | 17.60 | 0.00 | 0.00% | 17.60 | 17.65 | 17.60 | 664 |
| 02 Abr 2024 | 17.60 | -0.11 | -0.62% | 17.81 | 17.81 | 17.60 | 2,900 |
| 01 Abr 2024 | 17.71 | -0.10 | -0.56% | 17.80 | 17.80 | 17.71 | 1,975 |
| 28 Mar 2024 | 17.81 | -0.14 | -0.78% | 17.90 | 18.00 | 17.79 | 5,000 |
| 27 Mar 2024 | 17.95 | 0.27 | 1.53% | 17.98 | 17.98 | 17.80 | 5,806 |
| 26 Mar 2024 | 17.68 | 0.08 | 0.45% | 17.61 | 17.68 | 17.61 | 2,332 |
| 25 Mar 2024 | 17.60 | 0.04 | 0.23% | 17.58 | 17.60 | 17.58 | 1,800 |
| 22 Mar 2024 | 17.56 | 0.06 | 0.34% | 17.57 | 17.57 | 17.56 | 3,625 |
| 21 Mar 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 2,150 |
| 20 Mar 2024 | 17.50 | 0.07 | 0.40% | 17.44 | 17.58 | 17.44 | 6,700 |
| 19 Mar 2024 | 17.43 | 0.19 | 1.10% | 17.42 | 17.43 | 17.42 | 1,600 |
| 18 Mar 2024 | 17.24 | -0.22 | -1.26% | 17.45 | 17.45 | 17.24 | 1,500 |
| 15 Mar 2024 | 17.46 | 0.18 | 1.04% | 17.51 | 17.51 | 17.46 | 1,200 |
| 14 Mar 2024 | 17.28 | 0.00 | 0.00% | 17.30 | 17.30 | 17.28 | 800 |
| 13 Mar 2024 | 17.28 | -0.07 | -0.40% | 17.36 | 17.36 | 17.28 | 28,305 |
| 12 Mar 2024 | 17.35 | 0.07 | 0.41% | 17.51 | 17.51 | 17.35 | 1,000 |
| 11 Mar 2024 | 17.28 | -0.19 | -1.09% | 17.55 | 17.55 | 17.28 | 2,900 |
| 08 Mar 2024 | 17.47 | 0.00 | 0.00% | 17.47 | 17.47 | 17.47 | 80 |
| 07 Mar 2024 | 17.47 | 0.02 | 0.11% | 17.27 | 17.47 | 17.27 | 1,475 |
| 06 Mar 2024 | 17.45 | 0.10 | 0.58% | 17.35 | 17.45 | 17.30 | 4,781 |
| 05 Mar 2024 | 17.35 | 0.21 | 1.23% | 17.35 | 17.35 | 17.35 | 187 |
| 04 Mar 2024 | 17.14 | 0.00 | 0.00% | 17.14 | 17.14 | 17.14 | 0 |
| 01 Mar 2024 | 17.14 | 0.10 | 0.59% | 17.16 | 17.16 | 17.14 | 1,045 |
| 29 Feb 2024 | 17.04 | -0.14 | -0.81% | 17.04 | 17.04 | 17.04 | 200 |
| 28 Feb 2024 | 17.18 | 0.00 | 0.00% | 17.18 | 17.18 | 17.18 | 0 |
| 27 Feb 2024 | 17.18 | -0.05 | -0.29% | 17.11 | 17.23 | 17.11 | 2,720 |
| 26 Feb 2024 | 17.23 | -0.14 | -0.81% | 17.33 | 17.33 | 17.23 | 3,000 |
