Hot Features
프리미엄
BRF SA (BRFS)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.85436893204 | 3.09 | 3.3 | 2.99 | 3025725 | 3.14641511 | CS |
| 4 | -0.44 | -11.9565217391 | 3.68 | 3.75 | 2.99 | 2116801 | 3.33813843 | CS |
| 12 | -1.54 | -32.2175732218 | 4.78 | 4.785 | 2.99 | 2089741 | 3.76109494 | CS |
| 26 | -1.35 | -29.4117647059 | 4.59 | 4.87 | 2.99 | 2273223 | 4.12694063 | CS |
| 52 | -0.01 | -0.307692307692 | 3.25 | 4.87 | 2.99 | 2620813 | 3.87048823 | CS |
| 156 | 0.25 | 8.36120401338 | 2.99 | 4.87 | 1.055 | 3861078 | 2.55183524 | CS |
| 260 | -1.95 | -37.5722543353 | 5.19 | 6.075 | 1.055 | 3704941 | 3.13575108 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 3.24 | 0.15 | 4.85 | 3.1 | 3.285 | 3.07 | 4410027 |
| 1741131600 | 3.09 | 0 | 0.00 | 3.11 | 3.3 | 3.02 | 1354829 |
| 1741045200 | 3.09 | 0.02 | 0.65 | 3.09 | 3.17 | 3.08 | 836756 |
| 1740786000 | 3.07 | -0.07 | -2.23 | 3.14 | 3.19 | 3.0299999 | 3348167 |
| 1740699600 | 3.14 | -0.17 | -5.14 | 3.09 | 3.19 | 2.99 | 5178845 |
| 1740613200 | 3.31 | -0.03 | -0.90 | 3.23 | 3.36 | 3.225 | 2547579 |
| 1740526800 | 3.34 | 0.05 | 1.52 | 3.34 | 3.375 | 3.32 | 1030279 |
| 1740440400 | 3.29 | -0.06 | -1.79 | 3.35 | 3.36 | 3.27 | 2034003 |
| 1740181200 | 3.35 | 0.02 | 0.60 | 3.33 | 3.37 | 3.29 | 1100804 |
| 1740094800 | 3.33 | -0.04 | -1.19 | 3.33 | 3.37 | 3.32 | 1818420 |
| 1740008400 | 3.37 | -0.02 | -0.59 | 3.38 | 3.42 | 3.33 | 1639468 |
| 1739922000 | 3.39 | -0.13 | -3.69 | 3.44 | 3.48 | 3.38 | 2802723 |
| 1739576400 | 3.52 | 0.11 | 3.23 | 3.39 | 3.54 | 3.38 | 2635400 |
| 1739490000 | 3.41 | -0.12 | -3.40 | 3.4 | 3.48 | 3.385 | 1623135 |
| 1739403600 | 3.53 | -0.13 | -3.55 | 3.55 | 3.57 | 3.51 | 2240949 |
| 1739317200 | 3.66 | -0.06 | -1.61 | 3.69 | 3.69 | 3.635 | 1118176 |
| 1739230800 | 3.72 | 0.12 | 3.33 | 3.67 | 3.75 | 3.655 | 1065216 |
| 1738971600 | 3.6 | -0.1 | -2.70 | 3.66 | 3.685 | 3.575 | 1699569 |
| 1738885200 | 3.7 | 0.08 | 2.21 | 3.68 | 3.705 | 3.645 | 1804586 |
| 1738798800 | 3.62 | 0.02 | 0.56 | 3.55 | 3.64 | 3.53 | 1507475 |
| 1738712400 | 3.6 | -0.11 | -2.96 | 3.62 | 3.64 | 3.5611 | 2703825 |
| 1738626000 | 3.71 | -0.04 | -1.07 | 3.76 | 3.79 | 3.68 | 1590108 |
| 1738366800 | 3.75 | 0 | 0.00 | 3.8 | 3.8521 | 3.75 | 1445800 |
| 1738280400 | 3.75 | -0.01 | -0.27 | 3.75 | 3.78 | 3.71 | 1678620 |
| 1738194000 | 3.76 | 0.02 | 0.53 | 3.75 | 3.77 | 3.7 | 1613860 |
| 1738107600 | 3.74 | -0.05 | -1.32 | 3.77 | 3.8 | 3.73 | 1686452 |
| 1738021200 | 3.79 | 0.09 | 2.43 | 3.74 | 3.79 | 3.725 | 1743474 |
| 1737762000 | 3.7 | -0.02 | -0.54 | 3.71 | 3.7597 | 3.68 | 2308249 |
| 1737675600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737589200 | 3.72 | 0.11 | 3.05 | 3.71 | 3.73 | 3.65 | 2435305 |
| 1737502800 | 3.61 | -0.14 | -3.73 | 3.58 | 3.65 | 3.535 | 4425769 |
| 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 | 3.82 | 3.9 | 3.7701 | 2612135 |
| 1736379600 | 3.84 | -0.06 | -1.54 | 3.87 | 3.87 | 3.81 | 840311 |
| 1736293200 | 3.9 | -0.01 | -0.26 | 3.96 | 3.97 | 3.8901 | 1406398 |
| 1736206800 | 3.91 | -0.01 | -0.26 | 3.95 | 3.97 | 3.9 | 1597788 |
| 1735947600 | 3.92 | -0.15 | -3.69 | 4 | 4.025 | 3.915 | 1352487 |
| 1735861200 | 4.07 | 0 | 0.00 | 4.05 | 4.09 | 3.995 | 1813862 |
| 1735688400 | 4.07 | -0.04 | -0.97 | 4.1 | 4.12 | 4.04 | 459320 |
| 1735602000 | 4.11 | 0.06 | 1.48 | 4.13 | 4.19 | 4.0599999 | 2931695 |
| 1735342800 | 4.05 | -0.08 | -1.94 | 4.01 | 4.055 | 3.965 | 2628221 |
| 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 | 1738487 |
| 1734738000 | 4.35 | 0.07 | 1.64 | 4.28 | 4.365 | 4.19 | 5323611 |
| 1734651600 | 4.28 | 0.04 | 0.94 | 4.26 | 4.33 | 4.24 | 3683041 |
| 1734565200 | 4.24 | -0.45 | -9.59 | 4.6 | 4.63 | 4.23 | 4173281 |
| 1734478800 | 4.69 | 0.05 | 1.08 | 4.6 | 4.73 | 4.55 | 2204743 |
| 1734392400 | 4.64 | 0.02 | 0.43 | 4.61 | 4.7 | 4.6081 | 1113728 |
| 1734133200 | 4.62 | -0.03 | -0.65 | 4.68 | 4.69 | 4.603 | 1624240 |
| 1734046800 | 4.65 | -0.12 | -2.52 | 4.7699999 | 4.8 | 4.63 | 1536190 |
| 1733960400 | 4.7699999 | 0.17 | 3.70 | 4.65 | 4.87 | 4.65 | 2716617 |
| 1733874000 | 4.6 | -0.11 | -2.34 | 4.74 | 4.775 | 4.585 | 2451458 |
| 1733787600 | 4.71 | 0.05 | 1.07 | 4.71 | 4.73 | 4.66 | 1519513 |
| 1733528400 | 4.66 | -0.03 | -0.64 | 4.7 | 4.725 | 4.62 | 1978565 |
