BRF S.A.のデータ

BRF S.A.の基本情報

名前 BRF S.A.
ティッカー BRFS
Brazil
上場年 nan
セクター Consumer Non-Durables

BRF S.A.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.42 4.32 4.39 4.36 1171900.0 4.36
2021-02-12 4.38 4.27 4.29 4.37 1582300.0 4.37
2021-02-11 4.39 4.23 4.37 4.29 1062000.0 4.29
2021-02-10 4.36 4.27 4.35 4.33 1684200.0 4.33
2021-02-09 4.41 4.28 4.3 4.37 2736000.0 4.37
2021-02-08 4.43 4.26 4.26 4.36 2595100.0 4.36
2021-02-05 4.25 4.18 4.2 4.18 1832700.0 4.18
2021-02-04 4.2 4.13 4.19 4.14 1531100.0 4.14
2021-02-03 4.3 4.16 4.24 4.23 2461000.0 4.23
2021-02-02 4.14 4.02 4.02 4.12 3233800.0 4.12
2021-02-01 3.94 3.84 3.91 3.91 2254900.0 3.91
2021-01-29 4.08 3.91 4.0 3.93 2964600.0 3.93
2021-01-28 4.05 3.92 3.92 4.0 3217100.0 4.0
2021-01-27 3.99 3.83 3.88 3.91 4868400.0 3.91
2021-01-26 3.91 3.8 3.8 3.85 4183700.0 3.85
2021-01-25 3.83 3.7 3.81 3.73 1559200.0 3.73
2021-01-22 3.82 3.71 3.73 3.82 5440300.0 3.82
2021-01-21 3.85 3.72 3.83 3.78 2981000.0 3.78
2021-01-20 3.89 3.81 3.87 3.87 2541200.0 3.87
2021-01-19 3.9 3.83 3.9 3.84 4620400.0 3.84
2021-01-15 4.04 3.94 4.0 3.99 8077700.0 3.99
2021-01-14 4.16 4.02 4.06 4.11 2635000.0 4.11
2021-01-13 4.08 3.96 4.04 4.02 3740700.0 4.02
2021-01-12 4.11 3.98 3.98 4.03 5389000.0 4.03
2021-01-11 3.98 3.92 3.94 3.96 7593100.0 3.96
2021-01-08 4.15 4.03 4.15 4.07 1645600.0 4.07
2021-01-07 4.11 3.99 4.03 4.09 8373200.0 4.09
2021-01-06 4.11 3.98 4.02 4.04 5221900.0 4.04
2021-01-05 4.1 3.99 4.01 4.07 2882100.0 4.07
2021-01-04 4.32 4.06 4.29 4.08 5315200.0 4.08
2020-12-31 4.26 4.15 4.24 4.2 1588900.0 4.2
2020-12-30 4.36 4.26 4.33 4.27 1579700.0 4.27
2020-12-29 4.4 4.32 4.36 4.35 1880600.0 4.35
2020-12-28 4.33 4.26 4.3 4.33 3814600.0 4.33
2020-12-24 4.32 4.22 4.31 4.32 666600.0 4.32
2020-12-23 4.36 4.27 4.32 4.34 1425300.0 4.34
2020-12-22 4.39 4.29 4.37 4.3 1478500.0 4.3
2020-12-21 4.38 4.21 4.28 4.31 3666200.0 4.31
2020-12-18 4.45 4.34 4.42 4.37 2179600.0 4.37
2020-12-17 4.39 4.29 4.38 4.32 2243400.0 4.32
2020-12-16 4.4 4.28 4.33 4.38 1759600.0 4.38
2020-12-15 4.33 4.22 4.25 4.32 1879300.0 4.32
2020-12-14 4.35 4.27 4.33 4.3 3160100.0 4.3
2020-12-11 4.42 4.28 4.31 4.38 1550000.0 4.38
2020-12-10 4.5 4.36 4.37 4.41 2932400.0 4.41
2020-12-09 4.52 4.4 4.5 4.4 2444700.0 4.4
2020-12-08 4.74 4.5 4.59 4.52 4622900.0 4.52
2020-12-07 4.33 4.1 4.11 4.18 2492000.0 4.18
2020-12-04 4.25 4.15 4.24 4.16 3617200.0 4.16
2020-12-03 4.27 4.11 4.12 4.21 5487700.0 4.21
2020-12-02 4.22 4.1 4.17 4.15 4551700.0 4.15
2020-12-01 4.21 4.11 4.21 4.17 3360700.0 4.17
2020-11-30 4.18 4.09 4.13 4.11 3324500.0 4.11
2020-11-27 4.17 4.11 4.15 4.13 780700.0 4.13
2020-11-25 4.29 4.18 4.2 4.2 1629800.0 4.2
2020-11-24 4.2 4.07 4.1 4.18 2353100.0 4.18
2020-11-23 4.1 3.99 4.05 4.09 3027600.0 4.09
2020-11-20 3.95 3.88 3.9 3.88 4187000.0 3.88
2020-11-19 4.0 3.9 3.96 3.94 2640800.0 3.94
2020-11-18 4.11 3.99 4.06 4.0 2751100.0 4.0
2020-11-17 3.95 3.71 3.71 3.92 3987000.0 3.92
2020-11-16 3.74 3.62 3.69 3.71 2928100.0 3.71
2020-11-13 3.7 3.54 3.57 3.7 2316300.0 3.7
2020-11-12 3.7 3.52 3.62 3.53 2479700.0 3.53
2020-11-11 3.67 3.56 3.64 3.59 2291300.0 3.59
2020-11-10 3.73 3.54 3.71 3.66 3005000.0 3.66
2020-11-09 3.52 3.41 3.49 3.47 3516600.0 3.47
2020-11-06 3.35 3.19 3.22 3.35 2197300.0 3.35
2020-11-05 3.25 3.09 3.11 3.24 1690600.0 3.24
2020-11-04 3.11 3.01 3.05 3.06 1996500.0 3.06
2020-11-03 3.06 2.97 2.99 3.06 6731200.0 3.06
2020-11-02 3.04 2.96 2.97 3.03 1599000.0 3.03
2020-10-30 3.04 2.94 2.98 2.96 9700300.0 2.96
2020-10-29 2.98 2.85 2.9 2.97 5117100.0 2.97
2020-10-28 3.04 2.96 2.97 2.98 6356900.0 2.98
2020-10-27 3.17 3.06 3.12 3.06 7544600.0 3.06
2020-10-26 3.25 3.16 3.19 3.25 8218400.0 3.25
2020-10-23 3.34 3.24 3.34 3.27 1447800.0 3.27
2020-10-22 3.39 3.25 3.26 3.37 1832700.0 3.37
2020-10-21 3.33 3.25 3.3 3.26 1422300.0 3.26
2020-10-20 3.33 3.25 3.31 3.33 1828000.0 3.33
2020-10-19 3.35 3.23 3.32 3.23 1858700.0 3.23
2020-10-16 3.39 3.31 3.32 3.31 2578300.0 3.31
2020-10-15 3.37 3.29 3.3 3.32 1826200.0 3.32
2020-10-14 3.42 3.29 3.31 3.31 2519700.0 3.31
2020-10-13 3.28 3.13 3.19 3.25 2005700.0 3.25
2020-10-12 3.23 3.17 3.21 3.19 955100.0 3.19
2020-10-09 3.25 3.16 3.2 3.17 2883400.0 3.17
2020-10-08 3.25 3.13 3.14 3.25 2115000.0 3.25
2020-10-07 3.23 3.13 3.2 3.16 1760200.0 3.16
2020-10-06 3.33 3.19 3.3 3.22 3518400.0 3.22
2020-10-05 3.26 3.18 3.2 3.25 1590400.0 3.25
2020-10-02 3.33 3.19 3.26 3.21 1941000.0 3.21
2020-10-01 3.29 3.18 3.23 3.27 2994500.0 3.27
2020-09-30 3.3 3.21 3.26 3.28 2927700.0 3.28
2020-09-29 3.41 3.22 3.3 3.23 2384600.0 3.23
2020-09-28 3.57 3.29 3.55 3.35 4546500.0 3.35
2020-09-25 3.57 3.47 3.53 3.52 1719500.0 3.52
2020-09-24 3.66 3.48 3.52 3.61 3117100.0 3.61
2020-09-23 3.71 3.53 3.7 3.53 2545200.0 3.53
2020-09-22 3.87 3.74 3.81 3.77 1244100.0 3.77
2020-09-21 3.83 3.71 3.8 3.79 1685300.0 3.79
2020-09-18 4.17 3.88 4.07 3.88 2419700.0 3.88
2020-09-17 4.19 4.03 4.08 4.12 3522400.0 4.12
2020-09-16 4.16 4.07 4.08 4.07 1462000.0 4.07
2020-09-15 4.15 3.93 3.99 4.11 4322900.0 4.11
2020-09-14 3.98 3.82 3.85 3.93 2682300.0 3.93
2020-09-11 3.91 3.77 3.88 3.79 1985300.0 3.79
2020-09-10 4.01 3.78 3.8 3.87 4437000.0 3.87
2020-09-09 3.86 3.73 3.77 3.77 3205900.0 3.77
2020-09-08 3.82 3.63 3.67 3.69 3298300.0 3.69
2020-09-04 3.82 3.68 3.78 3.78 2095800.0 3.78
2020-09-03 3.93 3.75 3.86 3.79 5991000.0 3.79
2020-09-02 3.86 3.71 3.73 3.85 7946200.0 3.85
2020-09-01 3.74 3.63 3.64 3.72 8797500.0 3.72
2020-08-31 3.71 3.59 3.66 3.6 3092100.0 3.6
2020-08-28 3.74 3.61 3.62 3.71 3529100.0 3.71
2020-08-27 3.63 3.5 3.6 3.55 3043600.0 3.55
2020-08-26 3.6 3.41 3.6 3.49 6083400.0 3.49
2020-08-25 3.64 3.56 3.62 3.64 2849000.0 3.64
2020-08-24 3.74 3.6 3.7 3.67 1902200.0 3.67
2020-08-21 3.69 3.61 3.69 3.68 1296700.0 3.68
2020-08-20 3.75 3.61 3.73 3.72 3002600.0 3.72
2020-08-19 3.92 3.76 3.89 3.76 2297300.0 3.76
2020-08-18 3.93 3.83 3.9 3.87 1688700.0 3.87
2020-08-17 3.91 3.81 3.81 3.82 2236100.0 3.82
2020-08-14 3.93 3.8 3.9 3.82 2151400.0 3.82
2020-08-13 4.11 3.88 4.02 3.9 3531300.0 3.9
2020-08-12 4.2 4.0 4.16 4.17 2053800.0 4.17
2020-08-11 4.27 4.07 4.11 4.17 2026900.0 4.17
2020-08-10 4.22 3.97 4.2 4.01 2427700.0 4.01
2020-08-07 4.24 3.98 4.02 4.14 3199400.0 4.14
2020-08-06 4.17 4.0 4.0 4.09 3001100.0 4.09
2020-08-05 3.94 3.83 3.89 3.92 1572800.0 3.92
2020-08-04 3.94 3.77 3.87 3.87 1967500.0 3.87
2020-08-03 3.97 3.85 3.87 3.89 1584000.0 3.89
2020-07-31 4.09 3.97 4.08 3.98 1761100.0 3.98
2020-07-30 4.26 4.1 4.23 4.14 2399700.0 4.14
2020-07-29 4.35 4.21 4.23 4.25 2298800.0 4.25
2020-07-28 4.22 3.9 3.92 4.15 2692000.0 4.15
2020-07-27 3.95 3.85 3.89 3.92 1617200.0 3.92
2020-07-24 4.0 3.84 3.91 3.93 1362400.0 3.93
2020-07-23 4.06 3.91 4.02 3.93 2081000.0 3.93
2020-07-22 4.12 4.0 4.02 4.04 2082000.0 4.04
2020-07-21 4.08 4.01 4.07 4.04 1865500.0 4.04
2020-07-20 4.03 3.89 3.91 3.99 2952200.0 3.99
2020-07-17 3.94 3.79 3.8 3.85 2173400.0 3.85
2020-07-16 3.86 3.75 3.82 3.81 2033800.0 3.81
2020-07-15 3.87 3.76 3.85 3.8 1815700.0 3.8
2020-07-14 3.83 3.66 3.71 3.8 2213900.0 3.8
2020-07-13 3.91 3.76 3.87 3.76 2804600.0 3.76
2020-07-10 3.9 3.83 3.85 3.88 2137800.0 3.88
2020-07-09 4.04 3.88 3.97 3.88 2310600.0 3.88
2020-07-08 4.0 3.91 3.93 3.94 2084900.0 3.94
2020-07-07 4.06 3.83 4.03 3.84 2167500.0 3.84
2020-07-06 4.01 3.9 3.9 3.99 3358200.0 3.99
2020-07-02 3.93 3.79 3.9 3.81 2795400.0 3.81
2020-07-01 4.04 3.87 3.95 3.91 2662000.0 3.91
2020-06-30 4.0 3.83 3.86 3.97 3127200.0 3.97
2020-06-29 4.04 3.76 4.02 3.88 3740900.0 3.88
2020-06-26 4.15 3.94 4.11 3.96 2369800.0 3.96
2020-06-25 4.18 4.08 4.12 4.16 1320000.0 4.16
2020-06-24 4.22 4.04 4.19 4.12 2193900.0 4.12
2020-06-23 4.41 4.28 4.31 4.33 1403200.0 4.33
2020-06-22 4.3 4.18 4.26 4.22 1469200.0 4.22
2020-06-19 4.32 4.2 4.23 4.26 3294800.0 4.26
2020-06-18 4.3 4.15 4.2 4.2 1787500.0 4.2
2020-06-17 4.43 4.28 4.31 4.3 1825100.0 4.3
2020-06-16 4.38 4.17 4.3 4.26 3679800.0 4.26
2020-06-15 4.26 4.09 4.15 4.17 3870800.0 4.17
2020-06-12 4.39 4.17 4.29 4.28 3840000.0 4.28
2020-06-11 4.4 4.1 4.37 4.17 2944200.0 4.17
2020-06-10 4.76 4.57 4.73 4.57 3448400.0 4.57
2020-06-09 4.83 4.64 4.8 4.7 4773400.0 4.7
2020-06-08 4.84 4.62 4.65 4.81 4680900.0 4.81
2020-06-05 4.78 4.55 4.73 4.6 3454700.0 4.6
2020-06-04 4.62 4.51 4.53 4.59 2492600.0 4.59
2020-06-03 4.78 4.44 4.77 4.47 3674800.0 4.47
2020-06-02 4.58 4.43 4.45 4.52 3661300.0 4.52
2020-06-01 4.51 4.3 4.34 4.4 2903800.0 4.4
2020-05-29 4.36 4.14 4.3 4.28 4444900.0 4.28
2020-05-28 4.39 4.26 4.35 4.27 2596700.0 4.27
2020-05-27 4.44 4.3 4.42 4.41 2909300.0 4.41
2020-05-26 4.42 4.15 4.15 4.23 3710800.0 4.23
2020-05-22 4.0 3.88 3.96 3.91 3048900.0 3.91
2020-05-21 4.05 3.89 3.99 3.92 3309600.0 3.92
2020-05-20 4.0 3.86 3.9 3.97 3462300.0 3.97
2020-05-19 4.01 3.82 3.88 3.83 3548100.0 3.83
2020-05-18 4.08 3.83 4.02 3.85 4788300.0 3.85
2020-05-15 4.01 3.77 3.94 3.89 3104500.0 3.89
2020-05-14 3.97 3.68 3.82 3.97 6215500.0 3.97
2020-05-13 3.87 3.49 3.55 3.87 5717700.0 3.87
2020-05-12 3.69 3.49 3.6 3.5 4143400.0 3.5
2020-05-11 3.74 3.49 3.51 3.56 5367900.0 3.56
2020-05-08 3.32 3.16 3.21 3.32 4661900.0 3.32
2020-05-07 3.35 3.14 3.25 3.17 3757600.0 3.17
2020-05-06 3.33 3.18 3.31 3.22 3031100.0 3.22
2020-05-05 3.52 3.28 3.47 3.31 2113500.0 3.31
2020-05-04 3.42 3.27 3.4 3.33 2565100.0 3.33
2020-05-01 3.61 3.38 3.51 3.44 1565600.0 3.44
2020-04-30 3.67 3.54 3.66 3.58 4224500.0 3.58
2020-04-29 3.88 3.67 3.68 3.83 4309800.0 3.83
2020-04-28 3.78 3.61 3.75 3.69 4146900.0 3.69
2020-04-27 3.62 3.33 3.41 3.61 3445800.0 3.61
2020-04-24 3.41 3.08 3.38 3.3 5426900.0 3.3
2020-04-23 3.71 3.43 3.67 3.53 2383700.0 3.53
2020-04-22 3.67 3.54 3.58 3.6 2288500.0 3.6
2020-04-21 3.55 3.38 3.5 3.46 1500700.0 3.46
2020-04-20 3.63 3.48 3.54 3.59 2360400.0 3.59
2020-04-17 3.78 3.55 3.76 3.62 3263500.0 3.62
2020-04-16 3.72 3.57 3.6 3.67 3240900.0 3.67
2020-04-15 3.71 3.48 3.54 3.62 3114800.0 3.62
2020-04-14 3.67 3.47 3.52 3.63 3591500.0 3.63
2020-04-13 3.49 3.34 3.49 3.46 2910200.0 3.46
2020-04-09 3.72 3.44 3.46 3.56 3583900.0 3.56
2020-04-08 3.44 3.26 3.32 3.35 4656300.0 3.35
2020-04-07 3.81 3.3 3.78 3.36 5557500.0 3.36
2020-04-06 3.37 3.06 3.08 3.31 5824300.0 3.31
2020-04-03 3.15 2.81 3.12 2.86 4920400.0 2.86
2020-04-02 3.15 3.0 3.03 3.09 4566000.0 3.09
2020-04-01 3.05 2.72 2.73 2.96 5288600.0 2.96
2020-03-31 3.03 2.79 2.83 2.9 5407600.0 2.9
2020-03-30 2.99 2.8 2.95 2.83 4624200.0 2.83
2020-03-27 3.02 2.9 2.97 2.97 4924300.0 2.97
2020-03-26 3.43 3.05 3.37 3.19 6543100.0 3.19
2020-03-25 3.31 2.87 2.95 3.16 7884400.0 3.16
2020-03-24 3.12 2.89 3.06 3.0 5733400.0 3.0
2020-03-23 2.89 2.63 2.7 2.85 8586400.0 2.85
2020-03-20 3.15 2.76 3.1 2.76 8932800.0 2.76
2020-03-19 3.12 2.34 2.47 2.89 5323400.0 2.89
2020-03-18 2.69 2.27 2.58 2.57 5682600.0 2.57
2020-03-17 3.12 2.59 2.8 3.01 9769500.0 3.01
2020-03-16 3.09 2.68 3.02 2.69 4827300.0 2.69
2020-03-13 3.85 3.13 3.85 3.47 8435800.0 3.47
2020-03-12 3.54 3.13 3.32 3.27 6825200.0 3.27
2020-03-11 4.35 3.86 4.32 3.95 7691400.0 3.95
2020-03-10 4.5 4.24 4.41 4.5 4998300.0 4.5
2020-03-09 5.05 4.17 4.43 4.24 6356500.0 4.24
2020-03-06 5.35 4.94 5.19 5.05 6909800.0 5.05
2020-03-05 5.71 5.38 5.61 5.53 11415700.0 5.53
2020-03-04 5.95 5.72 5.91 5.86 5019100.0 5.86
2020-03-03 6.14 5.81 6.02 5.83 5099800.0 5.83
2020-03-02 6.32 6.03 6.07 6.28 3282300.0 6.28
2020-02-28 6.05 5.76 5.88 6.02 5046800.0 6.02
2020-02-27 6.44 6.15 6.22 6.18 4491700.0 6.18
2020-02-26 6.63 6.32 6.58 6.39 3374600.0 6.39
2020-02-25 6.7 6.51 6.68 6.57 1174900.0 6.57
2020-02-24 6.8 6.64 6.74 6.7 1503600.0 6.7
2020-02-21 7.0 6.86 6.89 6.92 1784800.0 6.92
2020-02-20 7.12 6.91 7.08 6.99 1848900.0 6.99
2020-02-19 7.18 6.98 7.0 7.15 2110200.0 7.15
2020-02-18 7.08 6.98 6.99 7.02 2682600.0 7.02