Stockscreener 앱 받기
3.415
4.87%
-0.175
Brf S A Adr 주식 (BRFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $3.56 | $3.40 | $0.165 | 1,361,753.0 | -4.87% |
| 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% |
| 2025-04-09 | $3.51 | $3.09 | $0.42 | 6,180,131.0 | +11.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.94 | $3.40 | $0.545 | 14,610,750.0 | -13.76% |
| 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% |
Brf S A Adr 주식 (BRFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.93%
1.11%
자본화:
|
볼륨(24시간):