ストックスクリーナーアプリを入手
3.38
5.85%
-0.21
Brf S A Adr (BRFS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05-09 | $3.56 | $3.37 | $0.195 | 2,552,095.0 | -5.85% |
| 2025-05-08 | $3.67 | $3.53 | $0.1399 | 2,195,177.0 | +2.87% |
| 2025-05-07 | $3.51 | $3.45 | $0.06 | 1,573,995.0 | -1.41% |
| 2025-05-06 | $3.71 | $3.51 | $0.20 | 5,810,607.0 | -5.09% |
| 2025-05-05 | $3.91 | $3.68 | $0.23 | 1,651,204.0 | -4.85% |
| 2025-05-02 | $3.94 | $3.87 | $0.07 | 1,512,112.0 | +1.03% |
| 2025-05-01 | $3.94 | $3.85 | $0.09 | 505,902.0 | -2.02% |
| 2025-04-30 | $3.97 | $3.92 | $0.05 | 1,454,025.0 | -1.00% |
| 2025-04-29 | $4.04 | $3.96 | $0.075 | 1,609,559.0 | +0.76% |
| 2025-04-28 | $4.07 | $3.94 | $0.135 | 3,424,682.0 | -0.25% |
| 2025-04-25 | $4.01 | $3.90 | $0.105 | 4,081,445.0 | +3.92% |
| 2025-04-24 | $3.88 | $3.77 | $0.115 | 2,206,801.0 | +2.13% |
| 2025-04-23 | $3.87 | $3.73 | $0.13 | 2,877,198.0 | -0.53% |
| 2025-04-22 | $3.79 | $3.69 | $0.105 | 3,228,394.0 | +6.50% |
| 2025-04-21 | $3.63 | $3.49 | $0.14 | 887,979.0 | -2.48% |
| 2025-04-17 | $3.67 | $3.50 | $0.165 | 1,758,611.0 | +3.71% |
| 2025-04-16 | $3.59 | $3.46 | $0.1283 | 2,459,807.0 | +0.86% |
| 2025-04-15 | $3.48 | $3.41 | $0.07 | 2,164,071.0 | +0.29% |
| 2025-04-14 | $3.52 | $3.42 | $0.10 | 3,045,823.0 | -0.86% |
| 2025-04-11 | $3.52 | $3.39 | $0.13 | 1,686,127.0 | +2.35% |
| 2025-04-10 | $3.53 | $3.36 | $0.17 | 2,422,815.0 | -1.45% |
Brf S A Adr (BRFS) 株の年ごとの株価履歴
この詳細な分析では、Brf S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBRFS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brf S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBrf S A Adr (BRFS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $3.94 | $3.37 | $0.575 | 18,353,187.0 | -14.65% |
| 2025-04 | $4.07 | $3.09 | $0.98 | 53,180,938.0 | +15.12% |
| 2025-03 | $3.60 | $3.02 | $0.585 | 35,752,666.0 | +12.05% |
| 2025-02 | $3.79 | $2.99 | $0.80 | 39,462,826.0 | -18.13% |
| 2025-01 | $4.09 | $3.54 | $0.555 | 39,957,053.0 | -7.86% |
2024年のBrf S A Adr (BRFS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.87 | $3.96 | $0.905 | 51,325,071.0 | -0.48% |
| 2024-11 | $4.63 | $4.05 | $0.585 | 47,492,984.0 | -9.63% |
| 2024-10 | $4.66 | $4.03 | $0.635 | 54,828,826.0 | +4.58% |
| 2024-09 | $4.69 | $4.23 | $0.46 | 44,547,961.0 | -5.21% |
| 2024-08 | $4.76 | $3.51 | $1.25 | 59,472,866.0 | +22.61% |
| 2024-07 | $4.25 | $3.62 | $0.625 | 43,717,170.0 | -7.62% |
| 2024-06 | $4.08 | $3.36 | $0.725 | 48,540,243.0 | +12.12% |
| 2024-05 | $3.89 | $3.15 | $0.74 | 76,868,927.0 | +10.33% |
| 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% |
2023年のBrf S A Adr (BRFS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.75%
大文字化:
|
ボリューム (24 時間):