4.52
price up icon2.49%   0.11
pre-market  시장 영업 전:  4.51   -0.010   -0.22%
loading

Brf S A Adr 주식 (BRFS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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

고가 저가 고가 - 저가 거래량 % 변화
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%

Brf S A Adr 주식 (BRFS) 가격 이력 2023

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

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%
packaged_foods LW
$77.46
price up icon 0.48%
packaged_foods SJM
$113.69
price up icon 0.68%
packaged_foods PPC
$51.25
price up icon 2.15%
packaged_foods CPB
$46.38
price up icon 0.11%
packaged_foods CAG
$28.77
price down icon 0.69%
packaged_foods HRL
$30.74
price down icon 0.58%
자본화:     |  볼륨(24시간):