3.78
1.07%
+0.04
BRF S.A. ADR 주식 (BRFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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 주식 (BRFS) 연도별 가격 이력
이 심층 분석에서는 BRF S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BRF S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BRF S.A. ADR 주식 (BRFS) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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 주식 (BRFS) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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 주식 (BRFS) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):