Premium
BRF Sa (BRFS3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 3.988183161 | 20.31 | 21.58 | 20.07 | 5783980 | 20.5243709 | CS |
| 4 | 1.68 | 8.64197530864 | 19.44 | 21.58 | 18.77 | 6765535 | 19.94126937 | CS |
| 12 | -0.88 | -4 | 22 | 22.43 | 17.31 | 8250374 | 19.6775118 | CS |
| 26 | -1.89 | -8.21382007823 | 23.01 | 29 | 17.31 | 8712842 | 22.69615053 | CS |
| 52 | 3.33 | 18.718381113 | 17.79 | 29 | 15.81 | 8501017 | 21.72966234 | CS |
| 156 | 5.94 | 39.1304347826 | 15.18 | 29 | 5.48 | 13185937 | 12.83918642 | CS |
| 260 | 1.37 | 6.93670886076 | 19.75 | 31.98 | 5.48 | 11759079 | 15.80331596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 21.15 | 0.47 | 2.27 | 20.73 | 21.58 | 20.58 | 7672000 |
| 1744839000 | 20.68 | 0.11 | 0.53 | 20.48 | 21.25 | 20.45 | 9147900 |
| 1744752600 | 20.57 | 0.16 | 0.78 | 20.4 | 20.78 | 20.33 | 4400300 |
| 1744666200 | 20.41 | -0.14 | -0.68 | 20.86 | 20.98 | 20.32 | 5401600 |
| 1744407000 | 20.55 | 0.25 | 1.23 | 20.48 | 21 | 20.26 | 4921300 |
| 1744320600 | 20.3 | -0.25 | -1.22 | 20.31 | 21.12 | 20.07 | 5048800 |
| 1744234200 | 20.55 | 1.5 | 7.87 | 18.93 | 20.99 | 18.85 | 9422800 |
| 1744147800 | 19.05 | -0.25 | -1.30 | 19.2 | 19.41 | 18.77 | 4992500 |
| 1744061400 | 19.3 | 0.05 | 0.26 | 18.95 | 19.6 | 18.87 | 6937400 |
| 1743802200 | 19.25 | -0.39 | -1.99 | 19.33 | 20.14 | 19.22 | 7702800 |
| 1743715800 | 19.64 | -0.14 | -0.71 | 19.77 | 19.97 | 19.4 | 4804700 |
| 1743629400 | 19.78 | -0.34 | -1.69 | 20.07 | 20.07 | 19.58 | 6740600 |
| 1743542940 | 20.12 | 0.44 | 2.24 | 19.51 | 20.32 | 19.45 | 6581100 |
| 1743456600 | 19.68 | -0.03 | -0.15 | 19.6 | 20.07 | 19.48 | 5672400 |
| 1743197400 | 19.71 | -0.55 | -2.71 | 20.17 | 20.36 | 19.65 | 6184600 |
| 1743111000 | 20.26 | 0.56 | 2.84 | 19.77 | 20.88 | 19.77 | 11670400 |
| 1743024600 | 19.7 | -0.2 | -1.01 | 19.94 | 20.1 | 19.47 | 5613100 |
| 1742938200 | 19.9 | 0.55 | 2.84 | 19.67 | 20.2 | 19.45 | 5930100 |
| 1742851740 | 19.35 | -0.44 | -2.22 | 20.04 | 20.04 | 19.17 | 4771600 |
| 1742592600 | 19.79 | 0.05 | 0.25 | 19.87 | 19.99 | 19.53 | 9861800 |
| 1742506200 | 19.74 | 0.06 | 0.30 | 19.44 | 20.29 | 19.35 | 9504900 |
| 1742419800 | 19.68 | 0.2 | 1.03 | 19.62 | 20 | 19.46 | 9680800 |
| 1742333400 | 19.48 | 1.08 | 5.87 | 18.46 | 19.69 | 18.43 | 10726200 |
| 1742247000 | 18.4 | 0.29 | 1.60 | 18.19 | 18.4 | 17.31 | 14074000 |
| 1741987800 | 18.11 | -0.4 | -2.16 | 18.74 | 18.75 | 18.1 | 8491900 |
| 1741901400 | 18.51 | -0.54 | -2.83 | 19.11 | 19.17 | 18.47 | 5675800 |
| 1741814940 | 19.05 | 0.61 | 3.31 | 18.51 | 19.09 | 18.51 | 7296900 |
| 1741728600 | 18.44 | -0.41 | -2.18 | 18.86 | 19.15 | 18.39 | 7006700 |
| 1741642140 | 18.85 | -0.33 | -1.72 | 19.01 | 19.3 | 18.77 | 5548600 |
| 1741382940 | 19.18 | 0.68 | 3.68 | 18.37 | 19.34 | 18.37 | 8322300 |
| 1741296540 | 18.5 | -0.15 | -0.80 | 18.76 | 19.6 | 18.5 | 10560500 |
| 1741210140 | 18.65 | 0.72 | 4.02 | 18.24 | 19.09 | 17.96 | 12245400 |
| 1740778200 | 17.93 | -0.47 | -2.55 | 18.3 | 18.58 | 17.83 | 14580500 |
| 1740691740 | 18.4 | -0.61 | -3.21 | 18.2 | 18.7 | 17.33 | 53797700 |
| 1740605400 | 19.01 | 0.15 | 0.80 | 19.04 | 19.32 | 18.58 | 9129500 |
| 1740519000 | 18.86 | 0.16 | 0.86 | 18.7 | 19.22 | 18.61 | 8283100 |
| 1740432540 | 18.7 | -0.3 | -1.58 | 19.06 | 19.3 | 18.58 | 5179400 |
| 1740173400 | 19 | 0.27 | 1.44 | 18.73 | 19.04 | 18.64 | 4624500 |
| 1740087000 | 18.73 | -0.3 | -1.58 | 19.03 | 19.15 | 18.68 | 6125100 |
| 1740000540 | 19.03 | -0.16 | -0.83 | 19.05 | 19.25 | 18.84 | 5363800 |
| 1739914140 | 19.19 | -0.33 | -1.69 | 19.62 | 19.62 | 19.02 | 6461900 |
| 1739827800 | 19.52 | -0.5 | -2.50 | 20.08 | 20.1 | 19.52 | 4976700 |
| 1739568600 | 20.02 | 0.55 | 2.82 | 19.65 | 20.05 | 18.94 | 13397400 |
| 1739482140 | 19.47 | -0.76 | -3.76 | 20.24 | 20.33 | 19.36 | 9715200 |
| 1739395740 | 20.23 | -0.83 | -3.94 | 20.74 | 20.81 | 20.1 | 6770400 |
| 1739309400 | 21.06 | -0.29 | -1.36 | 21.39 | 21.46 | 20.8 | 6102100 |
| 1739222940 | 21.35 | 0.71 | 3.44 | 20.9 | 21.55 | 20.72 | 5257500 |
| 1738963800 | 20.64 | -0.53 | -2.50 | 21.12 | 21.26 | 20.53 | 4434300 |
| 1738877340 | 21.17 | 0.14 | 0.67 | 20.95 | 21.29 | 20.94 | 3974100 |
| 1738790940 | 21.03 | 0.24 | 1.15 | 20.8 | 21.03 | 20.48 | 9842200 |
| 1738704600 | 20.79 | -0.76 | -3.53 | 21.54 | 21.6 | 20.52 | 10860200 |
| 1738618200 | 21.55 | -0.34 | -1.55 | 21.9 | 22.37 | 21.31 | 9421300 |
| 1738358940 | 21.89 | -0.11 | -0.50 | 21.98 | 22.39 | 21.89 | 5447300 |
| 1738272540 | 22 | -0.03 | -0.14 | 21.98 | 22.42 | 21.71 | 8112300 |
| 1738186200 | 22.03 | 0.03 | 0.14 | 22.2 | 22.2 | 21.77 | 4066700 |
| 1738099740 | 22 | -0.33 | -1.48 | 22.37 | 22.43 | 21.9 | 4971000 |
| 1738013340 | 22.33 | 0.45 | 2.06 | 21.82 | 22.42 | 21.78 | 5518200 |
| 1737754200 | 21.88 | 0.13 | 0.60 | 21.72 | 22.03 | 21.6 | 6152300 |
| 1737667740 | 21.75 | 0 | 0.00 | 22 | 22.37 | 21.4 | 11017200 |
| 1737581400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1737495000 | 21.75 | -1.54 | -6.61 | 23.29 | 23.37 | 21.21 | 26287100 |
| 1737408600 | 23.29 | 0.51 | 2.24 | 22.8 | 23.5 | 22.72 | 3498200 |
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
