ストックスクリーナーアプリを入手
4.52
2.49%
0.11
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $4.55 | $4.50 | $0.055 | 1,887,285.0 | +2.49% |
| 2024-11-01 | $4.53 | $4.40 | $0.13 | 2,390,246.0 | -3.50% |
| 2024-10-31 | $4.66 | $4.56 | $0.10 | 4,869,719.0 | +2.24% |
| 2024-10-30 | $4.48 | $4.42 | $0.06 | 2,396,729.0 | +0.45% |
| 2024-10-29 | $4.55 | $4.43 | $0.1199 | 2,284,755.0 | -0.89% |
| 2024-10-28 | $4.52 | $4.38 | $0.14 | 3,052,727.0 | +4.42% |
| 2024-10-25 | $4.36 | $4.27 | $0.086 | 1,332,429.0 | -0.46% |
| 2024-10-24 | $4.35 | $4.28 | $0.0732 | 1,497,941.0 | +0.47% |
| 2024-10-23 | $4.32 | $4.21 | $0.11 | 2,088,740.0 | +0.23% |
| 2024-10-22 | $4.29 | $4.21 | $0.085 | 2,155,253.0 | +0.23% |
| 2024-10-21 | $4.29 | $4.25 | $0.0399 | 1,523,163.0 | -0.23% |
| 2024-10-18 | $4.35 | $4.28 | $0.07 | 1,980,151.0 | +0.94% |
| 2024-10-17 | $4.27 | $4.12 | $0.15 | 2,874,584.0 | +2.41% |
| 2024-10-16 | $4.21 | $4.08 | $0.1349 | 1,922,421.0 | +0.00% |
| 2024-10-15 | $4.19 | $4.11 | $0.08 | 2,014,248.0 | -0.24% |
| 2024-10-14 | $4.18 | $4.07 | $0.115 | 1,957,118.0 | +1.96% |
| 2024-10-11 | $4.10 | $4.03 | $0.0731 | 2,305,723.0 | -2.16% |
| 2024-10-10 | $4.18 | $4.04 | $0.135 | 2,997,060.0 | +1.96% |
| 2024-10-09 | $4.12 | $4.04 | $0.08 | 2,998,730.0 | -3.31% |
| 2024-10-08 | $4.25 | $4.15 | $0.10 | 1,880,178.0 | +0.71% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.55 | $4.40 | $0.155 | 6,164,816.0 | -1.09% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
0.48%
0.69%
大文字化:
|
ボリューム (24 時間):