BRF S.A. ADR (BRFS)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché BRFS Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di BRF S.A. ADR (BRFS)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-17	$3.83	$3.77	$0.06	3,840,996.0	+1.07%
2024-05-16	$3.75	$3.66	$0.09	2,753,351.0	+2.47%
2024-05-15	$3.67	$3.58	$0.09	3,254,684.0	+1.67%
2024-05-14	$3.65	$3.54	$0.1098	1,711,889.0	+1.70%
2024-05-13	$3.57	$3.47	$0.10	2,984,595.0	-0.84%
2024-05-10	$3.71	$3.54	$0.17	3,236,948.0	-3.78%
2024-05-09	$3.72	$3.57	$0.15	3,057,544.0	-0.54%
2024-05-08	$3.80	$3.55	$0.25	12,895,622.0	+10.71%
2024-05-07	$3.38	$3.26	$0.12	5,305,203.0	+4.67%
2024-05-06	$3.31	$3.15	$0.16	7,054,950.0	-3.60%
2024-05-03	$3.42	$3.31	$0.11	6,201,115.0	+0.91%
2024-05-02	$3.39	$3.30	$0.09	3,681,423.0	-0.90%
2024-05-01	$3.40	$3.25	$0.15	1,534,629.0	+1.22%
2024-04-30	$3.38	$3.27	$0.107	1,947,728.0	-3.24%
2024-04-29	$3.46	$3.38	$0.08	2,432,398.0	-1.45%
2024-04-26	$3.50	$3.42	$0.075	2,050,772.0	+2.37%
2024-04-25	$3.41	$3.31	$0.10	2,327,823.0	-0.59%
2024-04-24	$3.43	$3.35	$0.0775	3,596,640.0	-1.17%
2024-04-23	$3.47	$3.27	$0.195	4,301,981.0	+2.69%
2024-04-22	$3.36	$3.21	$0.15	5,256,982.0	+1.83%
2024-04-19	$3.35	$3.25	$0.095	2,516,591.0	+0.31%

BRF S.A. ADR Stock (BRFS) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni BRF S.A. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BRFS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni BRF S.A. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

BRF S.A. ADR Storia dei prezzi delle azioni (BRFS) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05	$3.83	$3.15	$0.68	61,353,945.0	+14.89%
2024-04	$3.52	$3.06	$0.455	84,688,244.0	+0.92%
2024-03	$3.45	$2.96	$0.4894	69,134,009.0	+6.54%
2024-02	$3.19	$2.67	$0.525	61,628,908.0	+9.29%
2024-01	$3.02	$2.45	$0.57	73,973,314.0	+0.72%

BRF S.A. ADR Storia dei prezzi delle azioni (BRFS) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$3.06	$2.70	$0.365	47,556,330.0	-4.79%
2023-11	$3.08	$2.10	$0.985	151,813,072.0	+41.06%
2023-10	$2.23	$1.94	$0.285	87,431,917.0	+0.98%
2023-09	$2.08	$1.75	$0.335	74,116,273.0	+12.02%
2023-08	$2.19	$1.82	$0.37	106,188,868.0	-10.73%
2023-07	$2.10	$1.74	$0.36	119,464,877.0	+7.89%
2023-06	$2.06	$1.65	$0.41	114,306,260.0	+15.85%
2023-05	$1.79	$1.23	$0.56	115,270,622.0	+27.13%
2023-04	$1.44	$1.15	$0.2885	56,228,449.0	+0.78%
2023-03	$1.46	$1.05	$0.405	142,994,873.0	+8.47%
2023-02	$1.74	$1.18	$0.56	181,762,661.0	-25.79%
2023-01	$1.82	$1.40	$0.425	118,432,430.0	+0.63%

BRF S.A. ADR Storia dei prezzi delle azioni (BRFS) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$1.83	$1.27	$0.56	85,701,473.0	-13.19%
2022-11	$2.59	$1.81	$0.78	87,961,257.0	-24.17%
2022-10	$2.93	$2.20	$0.73	85,823,298.0	+2.56%
2022-09	$3.23	$2.33	$0.905	59,933,161.0	-21.74%
2022-08	$3.42	$2.86	$0.555	83,747,463.0	-1.32%
2022-07	$3.12	$2.50	$0.63	62,820,065.0	+18.36%
2022-06	$3.24	$2.33	$0.91	93,378,880.0	-20.50%
2022-05	$3.25	$2.30	$0.955	77,933,158.0	+15.00%
2022-04	$4.13	$2.72	$1.41	70,667,477.0	-29.47%
2022-03	$3.98	$2.83	$1.15	81,087,984.0	+25.24%
2022-02	$4.21	$3.10	$1.11	91,115,061.0	-24.34%
2022-01	$4.49	$3.88	$0.615	60,137,744.0	+2.44%