Stockscreener 앱 받기
4.35
1.64%
0.07
Brf S A Adr 주식 (BRFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-12-03 | $4.38 | $4.29 | $0.09 | 4,050,478.0 | +5.30% |
| 2024-12-02 | $4.17 | $4.08 | $0.09 | 2,958,506.0 | +0.48% |
| 2024-11-29 | $4.20 | $4.05 | $0.145 | 2,812,784.0 | -0.72% |
| 2024-11-27 | $4.26 | $4.13 | $0.13 | 2,596,317.0 | -1.19% |
| 2024-11-26 | $4.28 | $4.19 | $0.0889 | 1,444,513.0 | -3.44% |
| 2024-11-25 | $4.38 | $4.32 | $0.06 | 1,274,279.0 | +0.46% |
| 2024-11-22 | $4.40 | $4.31 | $0.0899 | 1,628,189.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.87 | $4.08 | $0.79 | 46,940,979.0 | +5.33% |
| 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% |
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% |
2.20%
0.84%
자본화:
|
볼륨(24시간):