ストックスクリーナーアプリを入手
4.07
0.00%
0.00
アフターアワーズ：
4.01
-0.06
-1.47%
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 |
|---|---|---|---|---|---|
| 2025-01-02 | $4.09 | $4.00 | $0.095 | 1,813,762.0 | +0.00% |
| 2024-12-31 | $4.12 | $4.04 | $0.08 | 459,320.0 | -0.97% |
| 2024-12-30 | $4.19 | $4.06 | $0.13 | 2,931,595.0 | +1.48% |
| 2024-12-27 | $4.05 | $3.96 | $0.09 | 2,628,016.0 | -1.94% |
| 2024-12-26 | $4.22 | $4.11 | $0.11 | 2,256,276.0 | -3.28% |
| 2024-12-24 | $4.27 | $4.21 | $0.06 | 152,329.0 | +0.95% |
| 2024-12-23 | $4.26 | $4.19 | $0.07 | 1,738,487.0 | -2.76% |
| 2024-12-20 | $4.37 | $4.19 | $0.175 | 5,322,611.0 | +1.64% |
| 2024-12-19 | $4.33 | $4.24 | $0.09 | 3,683,041.0 | +0.94% |
| 2024-12-18 | $4.63 | $4.23 | $0.40 | 4,172,401.0 | -9.59% |
| 2024-12-17 | $4.73 | $4.55 | $0.18 | 2,204,120.0 | +1.08% |
| 2024-12-16 | $4.70 | $4.61 | $0.0919 | 1,111,419.0 | +0.43% |
| 2024-12-13 | $4.69 | $4.60 | $0.087 | 1,624,107.0 | -0.65% |
| 2024-12-12 | $4.80 | $4.63 | $0.17 | 1,532,690.0 | -2.52% |
| 2024-12-11 | $4.87 | $4.65 | $0.22 | 2,705,840.0 | +3.70% |
| 2024-12-10 | $4.78 | $4.58 | $0.19 | 2,451,306.0 | -2.34% |
| 2024-12-09 | $4.73 | $4.66 | $0.07 | 1,509,663.0 | +1.07% |
| 2024-12-06 | $4.72 | $4.62 | $0.105 | 1,977,932.0 | -0.64% |
| 2024-12-05 | $4.72 | $4.59 | $0.13 | 2,246,026.0 | +1.52% |
| 2024-12-04 | $4.63 | $4.40 | $0.23 | 4,068,228.0 | +5.72% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $4.09 | $4.00 | $0.095 | 3,627,524.0 | +0.00% |
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% |
1.00%
4.05%
大文字化:
|
ボリューム (24 時間):