Stockscreener 앱 받기
3.35
0.60%
0.02
Brf S A Adr 주식 (BRFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $3.37 | $3.29 | $0.08 | 1,099,904.0 | +0.60% |
| 2025-02-20 | $3.37 | $3.32 | $0.05 | 1,817,670.0 | -1.19% |
| 2025-02-19 | $3.42 | $3.33 | $0.09 | 1,638,155.0 | -0.59% |
| 2025-02-18 | $3.48 | $3.38 | $0.10 | 2,793,905.0 | -3.69% |
| 2025-02-14 | $3.54 | $3.38 | $0.16 | 2,634,900.0 | +3.23% |
| 2025-02-13 | $3.48 | $3.38 | $0.095 | 1,622,335.0 | -3.40% |
| 2025-02-12 | $3.57 | $3.51 | $0.06 | 2,240,449.0 | -3.55% |
| 2025-02-11 | $3.69 | $3.63 | $0.055 | 1,114,576.0 | -1.61% |
| 2025-02-10 | $3.75 | $3.65 | $0.095 | 1,064,197.0 | +3.33% |
| 2025-02-07 | $3.69 | $3.58 | $0.11 | 1,698,887.0 | -2.70% |
| 2025-02-06 | $3.71 | $3.65 | $0.06 | 1,804,586.0 | +2.21% |
| 2025-02-05 | $3.64 | $3.53 | $0.11 | 1,507,175.0 | +0.56% |
| 2025-02-04 | $3.64 | $3.56 | $0.0789 | 2,703,268.0 | -2.96% |
| 2025-02-03 | $3.79 | $3.68 | $0.11 | 1,588,467.0 | -1.07% |
| 2025-01-31 | $3.85 | $3.75 | $0.1021 | 1,449,768.0 | +0.00% |
| 2025-01-30 | $3.78 | $3.71 | $0.07 | 1,685,022.0 | -0.27% |
| 2025-01-29 | $3.77 | $3.70 | $0.07 | 1,613,360.0 | +0.53% |
| 2025-01-28 | $3.80 | $3.73 | $0.07 | 1,693,274.0 | -1.32% |
| 2025-01-27 | $3.79 | $3.73 | $0.065 | 1,784,474.0 | +2.43% |
| 2025-01-24 | $3.76 | $3.68 | $0.0797 | 2,316,656.0 | +0.82% |
| 2025-01-23 | $3.77 | $3.62 | $0.15 | 2,126,078.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $3.79 | $3.29 | $0.50 | 26,428,378.0 | -10.67% |
| 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% |
1.60%
2.53%
자본화:
|
볼륨(24시간):