Premium
BRF SA (P5Y)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.96078431373 | 4.08 | 4.08 | 3.86 | 522 | 3.97111111 | DE |
| 4 | 0.12 | 2.9702970297 | 4.04 | 4.34 | 3.84 | 551 | 4.11440508 | DE |
| 12 | 0.2 | 5.05050505051 | 3.96 | 4.34 | 3.68 | 906 | 3.97666141 | DE |
| 26 | 0.98 | 30.8176100629 | 3.18 | 4.34 | 3.14 | 1806 | 3.74630168 | DE |
| 52 | 1.3 | 45.4545454545 | 2.86 | 4.34 | 2.36 | 1775 | 3.42112385 | DE |
| 156 | 2.43 | 140.462427746 | 1.73 | 4.34 | 1.62 | 2108 | 3.00135562 | DE |
| 260 | 2.43 | 140.462427746 | 1.73 | 4.34 | 1.62 | 2108 | 3.00135562 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1733174820 | 3.86 | -0.04 | -1.03 | 3.86 | 4 | 3.86 | 366 |
| 1732915620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1732829220 | 3.9 | -0.18 | -4.41 | 3.9 | 3.9 | 3.9 | 500 |
| 1732742820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732656420 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 700 |
| 1732570020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732310820 | 4.0999999 | 0.12 | 3.02 | 4.0999999 | 4.0999999 | 4.0999999 | 240 |
| 1732224420 | 3.98 | 0.02 | 0.51 | 3.98 | 3.98 | 3.98 | 210 |
| 1732138020 | 3.96 | 0.04 | 1.02 | 3.96 | 3.96 | 3.96 | 30 |
| 1732051620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1731965220 | 3.92 | -0.18 | -4.39 | 4.0999999 | 4.0999999 | 3.92 | 450 |
| 1731705960 | 4.0999999 | 0.26 | 6.77 | 4.0999999 | 4.0999999 | 4.0999999 | 200 |
| 1731619620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1731533220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1731446820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1731360420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1731101220 | 3.84 | -0.42 | -9.86 | 3.84 | 3.84 | 3.84 | 150 |
| 1731014760 | 4.26 | 0.18 | 4.41 | 4.34 | 4.34 | 4.18 | 2940 |
| 1730928360 | 4.08 | 0.04 | 0.99 | 4.28 | 4.28 | 4.08 | 630 |
| 1730841960 | 4.04 | -0.2 | -4.72 | 4.04 | 4.04 | 4.04 | 190 |
| 1730755560 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730496360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730409960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730323560 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730237160 | 4.24 | 0.36 | 9.28 | 4.24 | 4.24 | 4.24 | 300 |
| 1730147160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1729887960 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1729801560 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1729715160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1729628760 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1729542360 | 3.88 | 0.02 | 0.52 | 3.88 | 3.88 | 3.88 | 1263 |
| 1729283160 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729196760 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729110360 | 3.86 | 0.14 | 3.76 | 3.86 | 3.86 | 3.86 | 400 |
| 1729023960 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728937560 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728678360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728591960 | 3.72 | 0.04 | 1.09 | 3.72 | 3.72 | 3.72 | 600 |
| 1728505560 | 3.68 | -0.12 | -3.16 | 3.68 | 3.68 | 3.68 | 350 |
| 1728419160 | 3.8 | -0.12 | -3.06 | 3.72 | 3.8 | 3.72 | 250 |
| 1728332760 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 200 |
| 1728073560 | 3.92 | -0.02 | -0.51 | 3.88 | 3.92 | 3.88 | 645 |
| 1727987220 | 3.94 | -0.26 | -6.19 | 3.94 | 3.94 | 3.94 | 1200 |
| 1727900820 | 4.2 | 0.24 | 6.06 | 4.0599999 | 4.2 | 4.0599999 | 1356 |
| 1727814420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1727728020 | 3.96 | -0.14 | -3.41 | 4 | 4 | 3.96 | 7460 |
| 1727468760 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1727382360 | 4.0999999 | -0.1 | -2.38 | 4.0999999 | 4.0999999 | 4.0999999 | 350 |
| 1727296020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727209620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727123220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726864020 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 10 |
| 1726777560 | 4.0999999 | 0.06 | 1.49 | 4.0999999 | 4.0999999 | 4.0999999 | 30 |
| 1726691160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726604760 | 4.04 | 0.22 | 5.76 | 4.04 | 4.04 | 4.04 | 125 |
| 1726518360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1726259160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1726172760 | 3.82 | -0.24 | -5.91 | 3.96 | 3.96 | 3.82 | 4225 |
| 1726086360 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725999960 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725913560 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725654360 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725567960 | 4.0599999 | 0.1 | 2.53 | 4.0599999 | 4.0599999 | 4.0599999 | 650 |
| 1725481560 | 3.96 | -0.26 | -6.16 | 3.96 | 3.96 | 3.96 | 100 |
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
