Premium
BRF SA (BRFS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -10.6435643564 | 4.04 | 4.045 | 3.535 | 2911004 | 3.73548145 | CS |
| 4 | -0.61 | -14.4549763033 | 4.22 | 4.22 | 3.535 | 2063559 | 3.89536671 | CS |
| 12 | -0.86 | -19.2393736018 | 4.47 | 4.87 | 3.535 | 2425554 | 4.27023513 | CS |
| 26 | -0.23 | -5.98958333333 | 3.84 | 4.87 | 3.51 | 2407634 | 4.29902028 | CS |
| 52 | 0.88 | 32.2344322344 | 2.73 | 4.87 | 2.65 | 2787395 | 3.76750596 | CS |
| 156 | -0.53 | -12.8019323671 | 4.14 | 4.87 | 1.055 | 3958981 | 2.57431203 | CS |
| 260 | -4.61 | -56.0827250608 | 8.22 | 8.49 | 1.055 | 3731507 | 3.19121209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 3.61 | -0.14 | -3.73 | 3.57 | 3.65 | 3.535 | 4402104 |
| 1737157200 | 3.75 | 0.02 | 0.54 | 3.77 | 3.85 | 3.75 | 3000111 |
| 1737070800 | 3.73 | -0.28 | -6.98 | 3.97 | 3.98 | 3.72 | 2307722 |
| 1736984400 | 4.01 | 0.07 | 1.78 | 4.04 | 4.045 | 3.93 | 1910415 |
| 1736898000 | 3.94 | 0.09 | 2.34 | 3.87 | 3.9599 | 3.87 | 1767302 |
| 1736811600 | 3.85 | 0 | 0.00 | 3.83 | 3.88 | 3.82 | 1706892 |
| 1736552400 | 3.85 | 0.01 | 0.26 | 3.835 | 3.9 | 3.7701 | 2590401 |
| 1736379600 | 3.84 | -0.06 | -1.54 | 3.85 | 3.85 | 3.81 | 809668 |
| 1736293200 | 3.9 | -0.01 | -0.26 | 3.94 | 3.97 | 3.8901 | 1393124 |
| 1736206800 | 3.91 | -0.01 | -0.26 | 3.96 | 3.97 | 3.9 | 1574257 |
| 1735947600 | 3.92 | -0.15 | -3.69 | 4.015 | 4.025 | 3.915 | 1342691 |
| 1735861200 | 4.07 | 0 | 0.00 | 4.04 | 4.09 | 3.995 | 1802625 |
| 1735688400 | 4.07 | -0.04 | -0.97 | 4.1 | 4.12 | 4.04 | 459320 |
| 1735602000 | 4.11 | 0.06 | 1.48 | 4.16 | 4.19 | 4.0599999 | 2882400 |
| 1735342800 | 4.05 | -0.08 | -1.94 | 3.99 | 4.055 | 3.965 | 2584699 |
| 1735256400 | 4.13 | -0.14 | -3.28 | 4.22 | 4.22 | 4.11 | 2256522 |
| 1735077840 | 4.2699999 | 0.04 | 0.95 | 4.21 | 4.2699999 | 4.21 | 152329 |
| 1734997200 | 4.23 | -0.12 | -2.76 | 4.24 | 4.26 | 4.19 | 1732172 |
| 1734738000 | 4.35 | 0.07 | 1.64 | 4.265 | 4.365 | 4.19 | 5316869 |
| 1734651600 | 4.28 | 0.04 | 0.94 | 4.2699999 | 4.33 | 4.24 | 3669703 |
| 1734565200 | 4.24 | -0.45 | -9.59 | 4.585 | 4.63 | 4.23 | 4140261 |
| 1734478800 | 4.69 | 0.05 | 1.08 | 4.62 | 4.73 | 4.55 | 2193945 |
| 1734392400 | 4.64 | 0.02 | 0.43 | 4.61 | 4.7 | 4.6081 | 1095912 |
| 1734133200 | 4.62 | -0.03 | -0.65 | 4.65 | 4.69 | 4.603 | 1598024 |
| 1734046800 | 4.65 | -0.12 | -2.52 | 4.78 | 4.785 | 4.63 | 1480147 |
| 1733960400 | 4.7699999 | 0.17 | 3.70 | 4.655 | 4.87 | 4.65 | 2707725 |
| 1733874000 | 4.6 | -0.11 | -2.34 | 4.74 | 4.775 | 4.585 | 2418654 |
| 1733787600 | 4.71 | 0.05 | 1.07 | 4.7 | 4.73 | 4.66 | 1497872 |
| 1733528400 | 4.66 | -0.03 | -0.64 | 4.705 | 4.72 | 4.62 | 1658879 |
| 1733442000 | 4.69 | 0.07 | 1.52 | 4.61 | 4.72 | 4.61 | 2113737 |
| 1733355600 | 4.62 | 0.25 | 5.72 | 4.415 | 4.63 | 4.415 | 4041955 |
| 1733269200 | 4.37 | 0.22 | 5.30 | 4.315 | 4.38 | 4.3 | 3946996 |
| 1733182800 | 4.15 | 0.02 | 0.48 | 4.09 | 4.17 | 4.08 | 2941413 |
| 1732917840 | 4.13 | -0.03 | -0.72 | 4.08 | 4.195 | 4.05 | 2733242 |
| 1732750800 | 4.16 | -0.05 | -1.19 | 4.22 | 4.26 | 4.13 | 2661660 |
| 1732664400 | 4.21 | -0.15 | -3.44 | 4.215 | 4.2789 | 4.19 | 1407846 |
| 1732578000 | 4.36 | 0.02 | 0.46 | 4.38 | 4.38 | 4.32 | 1258380 |
| 1732318800 | 4.34 | 0.02 | 0.46 | 4.36 | 4.4 | 4.3101 | 1573958 |
| 1732232400 | 4.32 | 0.07 | 1.65 | 4.18 | 4.37 | 4.175 | 3381210 |
| 1732146000 | 4.25 | 0.04 | 0.95 | 4.21 | 4.32 | 4.21 | 2487793 |
| 1732059600 | 4.21 | 0.08 | 1.94 | 4.2699999 | 4.3174 | 4.2 | 2628981 |
| 1731973200 | 4.13 | -0.18 | -4.18 | 4.1449999 | 4.175 | 4.08 | 3577932 |
| 1731714000 | 4.3099999 | 0.02 | 0.47 | 4.3 | 4.3792 | 4.281 | 818588 |
| 1731627600 | 4.29 | 0 | 0.00 | 4.3701 | 4.3949999 | 4.29 | 4680376 |
| 1731541200 | 4.29 | -0.03 | -0.69 | 4.37 | 4.3773 | 4.23 | 2729941 |
| 1731454800 | 4.32 | 0.11 | 2.61 | 4.28 | 4.35 | 4.255 | 2239186 |
| 1731368400 | 4.21 | -0.02 | -0.47 | 4.18 | 4.23 | 4.16 | 1769543 |
| 1731109200 | 4.23 | -0.12 | -2.76 | 4.195 | 4.24 | 4.16 | 2068821 |
| 1731022800 | 4.35 | -0.25 | -5.43 | 4.505 | 4.505 | 4.26 | 3334132 |
| 1730936400 | 4.6 | 0.09 | 2.00 | 4.445 | 4.635 | 4.42 | 3564856 |
| 1730850000 | 4.51 | -0.01 | -0.22 | 4.46 | 4.51 | 4.4401 | 1639745 |
| 1730763600 | 4.5199999 | 0.11 | 2.49 | 4.51 | 4.555 | 4.5 | 1971543 |
| 1730500800 | 4.41 | -0.16 | -3.50 | 4.51 | 4.53 | 4.4 | 2373836 |
| 1730414400 | 4.57 | 0.1 | 2.24 | 4.59 | 4.66 | 4.5599999 | 4730024 |
| 1730328000 | 4.47 | 0.02 | 0.45 | 4.475 | 4.475 | 4.42 | 2358009 |
| 1730241600 | 4.45 | -0.04 | -0.89 | 4.495 | 4.5499 | 4.43 | 2264329 |
| 1730155200 | 4.49 | 0.19 | 4.42 | 4.431 | 4.5199999 | 4.38 | 2859158 |
| 1729896000 | 4.3 | -0.02 | -0.46 | 4.3 | 4.356 | 4.2699999 | 1333629 |
| 1729809600 | 4.32 | 0.02 | 0.47 | 4.28 | 4.3482 | 4.275 | 1494870 |
| 1729723200 | 4.3 | 0.01 | 0.23 | 4.24 | 4.32 | 4.21 | 2081959 |
| 1729636800 | 4.29 | 0.01 | 0.23 | 4.2894 | 4.295 | 4.21 | 2146579 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
