Singapore markets close in 57 minutes
Straits Times Index
3,290.77 +24.82 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,968.12 +430.31 (+2.32%) FTSE 100
8,422.81 +41.46 (+0.49%) Bitcoin USD
63,094.20 +1,819.47 (+2.97%) CMC Crypto 200
1,357.68 -0.33 (-0.02%)
BRF S.A. (BRFS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:47PM ART
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11,731.50 | 12,042.50 | 11,731.50 | 12,019.50 | 12,019.50 | 929 |
| 08 May 2024 | 11,805.50 | 12,471.00 | 11,805.50 | 12,019.50 | 12,019.50 | 4,226 |
| 07 May 2024 | 11,000.00 | 11,117.00 | 10,730.00 | 11,111.50 | 11,111.50 | 4,660 |
| 06 May 2024 | 11,102.00 | 11,102.00 | 10,510.00 | 10,752.50 | 10,752.50 | 1,228 |
| 03 May 2024 | 11,296.00 | 11,386.50 | 11,187.00 | 11,224.00 | 11,224.00 | 384 |
| 02 May 2024 | 11,002.50 | 11,153.00 | 10,884.00 | 11,100.00 | 11,100.00 | 599 |
| 30 Apr 2024 | 11,006.00 | 11,006.00 | 10,678.00 | 10,770.00 | 10,770.00 | 758 |
| 29 Apr 2024 | 11,132.00 | 11,297.00 | 11,017.00 | 11,150.00 | 11,150.00 | 291 |
| 26 Apr 2024 | 11,211.00 | 11,378.00 | 11,183.00 | 11,249.50 | 11,249.50 | 34 |
| 25 Apr 2024 | 10,400.00 | 11,007.50 | 10,400.00 | 10,960.00 | 10,960.00 | 647 |
| 24 Apr 2024 | 10,785.50 | 10,836.00 | 10,648.50 | 10,805.50 | 10,805.50 | 1,711 |
| 23 Apr 2024 | 10,600.00 | 10,996.50 | 10,559.50 | 10,785.50 | 10,785.50 | 3,062 |
| 22 Apr 2024 | 10,238.00 | 10,664.00 | 10,238.00 | 10,639.50 | 10,639.50 | 1,453 |
| 19 Apr 2024 | 10,587.50 | 10,698.00 | 10,350.50 | 10,430.50 | 10,430.50 | 157 |
| 18 Apr 2024 | 10,318.50 | 10,468.50 | 10,066.00 | 10,468.50 | 10,468.50 | 349 |
| 17 Apr 2024 | 10,985.00 | 10,985.00 | 10,343.00 | 10,433.50 | 10,433.50 | 931 |
| 16 Apr 2024 | 11,000.00 | 11,152.00 | 10,823.00 | 10,985.00 | 10,985.00 | 2,491 |
| 15 Apr 2024 | 10,677.50 | 11,334.00 | 10,637.00 | 11,181.00 | 11,181.00 | 3,434 |
| 12 Apr 2024 | 11,000.00 | 11,000.00 | 9,876.50 | 10,050.00 | 10,050.00 | 764 |
| 11 Apr 2024 | 10,464.50 | 10,553.50 | 10,109.50 | 10,460.00 | 10,460.00 | 666 |
| 10 Apr 2024 | 10,650.00 | 10,650.00 | 10,365.50 | 10,502.00 | 10,502.00 | 689 |
| 09 Apr 2024 | 10,589.50 | 10,999.00 | 10,474.00 | 10,784.50 | 10,784.50 | 935 |
| 08 Apr 2024 | 10,323.50 | 10,521.00 | 10,259.50 | 10,497.00 | 10,497.00 | 444 |
| 05 Apr 2024 | 10,151.00 | 10,253.50 | 9,875.50 | 10,184.00 | 10,184.00 | 809 |
| 04 Apr 2024 | 10,402.00 | 10,562.00 | 10,045.00 | 10,080.00 | 10,080.00 | 497 |
| 03 Apr 2024 | 10,087.00 | 10,272.50 | 9,915.50 | 10,190.50 | 10,190.50 | 1,062 |
| 27 Mar 2024 | 10,403.50 | 10,498.00 | 10,227.00 | 10,266.50 | 10,266.50 | 335 |
| 26 Mar 2024 | 10,460.50 | 10,679.00 | 10,460.50 | 10,535.00 | 10,535.00 | 578 |
| 25 Mar 2024 | 10,755.00 | 10,968.00 | 10,593.50 | 10,597.50 | 10,597.50 | 461 |
| 22 Mar 2024 | 10,741.50 | 10,826.50 | 10,610.00 | 10,772.50 | 10,772.50 | 343 |
| 21 Mar 2024 | 11,140.00 | 11,277.00 | 10,924.00 | 11,077.00 | 11,077.00 | 1,296 |
| 20 Mar 2024 | 10,962.00 | 11,224.50 | 10,856.50 | 11,222.00 | 11,222.00 | 519 |
| 19 Mar 2024 | 10,576.00 | 10,982.50 | 10,568.50 | 10,775.00 | 10,775.00 | 634 |
| 18 Mar 2024 | 10,600.00 | 10,626.50 | 10,386.00 | 10,440.50 | 10,440.50 | 916 |
| 15 Mar 2024 | 10,880.00 | 10,898.50 | 10,502.50 | 10,600.00 | 10,600.00 | 5,113 |
| 14 Mar 2024 | 10,875.50 | 10,994.50 | 10,767.50 | 10,881.00 | 10,881.00 | 1,377 |
| 13 Mar 2024 | 11,299.50 | 11,299.50 | 10,674.50 | 10,691.50 | 10,691.50 | 347 |
| 12 Mar 2024 | 10,362.00 | 11,105.00 | 10,173.50 | 10,970.00 | 10,970.00 | 1,325 |
| 11 Mar 2024 | 10,602.00 | 10,602.00 | 10,105.50 | 10,174.00 | 10,174.00 | 850 |
| 08 Mar 2024 | 10,215.00 | 10,532.00 | 10,117.00 | 10,374.50 | 10,374.50 | 5,747 |
| 07 Mar 2024 | 9,892.50 | 10,249.00 | 9,774.00 | 10,214.50 | 10,214.50 | 743 |
| 06 Mar 2024 | 10,000.00 | 10,295.50 | 9,874.50 | 9,889.50 | 9,889.50 | 378 |
| 05 Mar 2024 | 9,910.00 | 10,467.50 | 9,702.00 | 10,082.00 | 10,082.00 | 1,829 |
| 04 Mar 2024 | 9,800.00 | 10,017.00 | 9,611.50 | 9,900.00 | 9,900.00 | 10,977 |
| 01 Mar 2024 | 9,971.00 | 10,031.00 | 9,563.00 | 9,779.00 | 9,779.00 | 8,387 |
| 29 Feb 2024 | 9,828.00 | 10,028.00 | 9,600.00 | 9,743.50 | 9,743.50 | 695 |
| 28 Feb 2024 | 10,100.00 | 10,500.00 | 9,814.50 | 9,828.00 | 9,828.00 | 3,336 |
| 27 Feb 2024 | 9,142.00 | 10,405.50 | 9,142.00 | 10,061.50 | 10,061.50 | 6,106 |
| 26 Feb 2024 | 9,200.00 | 9,359.50 | 8,895.00 | 9,201.50 | 9,201.50 | 788 |
| 23 Feb 2024 | 9,000.00 | 9,027.00 | 8,800.00 | 8,923.50 | 8,923.50 | 436 |
| 22 Feb 2024 | 9,363.00 | 9,430.00 | 9,080.50 | 9,110.00 | 9,110.00 | 868 |
| 21 Feb 2024 | 9,378.00 | 9,526.00 | 9,200.00 | 9,259.00 | 9,259.00 | 1,484 |
| 20 Feb 2024 | 9,950.00 | 10,000.00 | 9,394.00 | 9,590.00 | 9,590.00 | 688 |
| 19 Feb 2024 | 9,457.00 | 9,950.00 | 8,979.00 | 9,775.00 | 9,775.00 | 405 |
| 16 Feb 2024 | 9,930.00 | 9,930.00 | 9,150.00 | 9,650.00 | 9,650.00 | 2,979 |
| 15 Feb 2024 | 10,026.00 | 10,443.00 | 9,940.00 | 9,940.00 | 9,940.00 | 345 |
| 14 Feb 2024 | 10,468.00 | 10,468.00 | 9,918.00 | 10,026.50 | 10,026.50 | 493 |
| 09 Feb 2024 | 10,947.00 | 10,947.00 | 10,700.00 | 10,738.00 | 10,738.00 | 295 |
| 08 Feb 2024 | 11,760.50 | 11,760.50 | 10,630.00 | 10,750.50 | 10,750.50 | 2,294 |
| 07 Feb 2024 | 11,114.00 | 11,800.00 | 11,114.00 | 11,308.50 | 11,308.50 | 333 |
| 06 Feb 2024 | 11,192.00 | 11,599.50 | 11,050.50 | 11,072.00 | 11,072.00 | 296 |
| 05 Feb 2024 | 11,242.00 | 11,449.50 | 10,906.50 | 11,192.00 | 11,192.00 | 333 |
| 02 Feb 2024 | 11,400.00 | 11,400.00 | 10,908.00 | 11,179.50 | 11,179.50 | 665 |
| 01 Feb 2024 | 10,719.50 | 11,300.50 | 10,318.50 | 11,221.50 | 11,221.50 | 1,732 |
| 31 Jan 2024 | 10,590.50 | 10,872.00 | 10,414.00 | 10,724.00 | 10,724.00 | 2,248 |
| 30 Jan 2024 | 10,884.50 | 10,885.00 | 10,300.00 | 10,412.00 | 10,412.00 | 755 |
| 29 Jan 2024 | 10,853.00 | 10,957.00 | 10,687.00 | 10,910.00 | 10,910.00 | 1,062 |
| 26 Jan 2024 | 11,499.50 | 11,507.00 | 10,939.00 | 11,064.00 | 11,064.00 | 7,868 |
| 25 Jan 2024 | 11,173.00 | 11,500.00 | 11,173.00 | 11,430.00 | 11,430.00 | 253 |
| 24 Jan 2024 | 11,181.50 | 11,447.00 | 10,970.00 | 11,150.00 | 11,150.00 | 931 |
| 23 Jan 2024 | 10,850.00 | 11,255.00 | 10,850.00 | 11,148.00 | 11,148.00 | 864 |
| 22 Jan 2024 | 10,550.00 | 10,700.00 | 10,371.00 | 10,551.00 | 10,551.00 | 1,849 |
| 19 Jan 2024 | 9,705.00 | 10,160.00 | 9,648.00 | 10,058.50 | 10,058.50 | 1,880 |
| 18 Jan 2024 | 9,578.50 | 9,977.00 | 9,441.50 | 9,527.50 | 9,527.50 | 711 |
| 17 Jan 2024 | 9,311.00 | 9,935.00 | 9,311.00 | 9,771.00 | 9,771.00 | 255 |
| 16 Jan 2024 | 9,050.00 | 9,679.50 | 9,050.00 | 9,486.50 | 9,486.50 | 1,727 |
| 15 Jan 2024 | 8,550.00 | 9,010.00 | 8,550.00 | 9,010.00 | 9,010.00 | 69 |
| 12 Jan 2024 | 8,750.00 | 9,011.00 | 8,710.00 | 8,880.00 | 8,880.00 | 653 |
| 11 Jan 2024 | 8,950.00 | 9,180.00 | 8,820.00 | 9,020.00 | 9,020.00 | 228 |
| 10 Jan 2024 | 8,979.00 | 9,500.00 | 8,979.00 | 9,118.00 | 9,118.00 | 411 |
| 09 Jan 2024 | 9,325.00 | 9,508.50 | 9,116.00 | 9,270.00 | 9,270.00 | 547 |
| 08 Jan 2024 | 8,753.00 | 9,407.00 | 8,500.00 | 9,321.00 | 9,321.00 | 2,325 |
| 05 Jan 2024 | 8,299.00 | 8,777.00 | 8,200.00 | 8,753.50 | 8,753.50 | 2,508 |
| 04 Jan 2024 | 8,000.00 | 8,280.00 | 7,850.00 | 8,257.50 | 8,257.50 | 2,777 |
| 03 Jan 2024 | 7,700.00 | 8,048.00 | 7,649.00 | 8,048.00 | 8,048.00 | 5,324 |
| 02 Jan 2024 | 8,080.00 | 8,225.50 | 7,730.50 | 7,993.50 | 7,993.50 | 2,907 |
| 29 Dec 2023 | 8,092.00 | 8,146.00 | 7,791.00 | 8,084.00 | 8,084.00 | 593 |
| 28 Dec 2023 | 7,591.00 | 8,099.50 | 7,290.00 | 8,065.50 | 8,065.50 | 751 |
| 27 Dec 2023 | 7,560.00 | 7,649.50 | 7,435.50 | 7,442.50 | 7,442.50 | 1,657 |
| 26 Dec 2023 | 7,722.50 | 8,000.00 | 7,614.50 | 7,709.00 | 7,709.00 | 582 |
| 22 Dec 2023 | 8,200.00 | 8,200.00 | 7,674.00 | 7,969.00 | 7,969.00 | 1,097 |
| 21 Dec 2023 | 8,075.00 | 8,350.00 | 8,018.50 | 8,078.00 | 8,078.00 | 1,032 |
| 20 Dec 2023 | 8,246.00 | 8,303.50 | 8,030.00 | 8,074.50 | 8,074.50 | 310 |
| 19 Dec 2023 | 8,000.00 | 8,300.00 | 7,651.00 | 8,210.00 | 8,210.00 | 1,167 |
| 18 Dec 2023 | 8,175.00 | 8,175.00 | 7,766.50 | 7,986.50 | 7,986.50 | 1,998 |
| 15 Dec 2023 | 8,201.00 | 8,296.00 | 8,100.00 | 8,174.50 | 8,174.50 | 640 |
| 14 Dec 2023 | 8,850.00 | 8,850.00 | 8,000.00 | 8,474.00 | 8,474.00 | 349 |
| 13 Dec 2023 | 8,564.00 | 9,200.00 | 7,799.50 | 8,368.00 | 8,368.00 | 2,444 |
| 12 Dec 2023 | 8,200.00 | 8,590.00 | 8,148.50 | 8,564.00 | 8,564.00 | 1,811 |
| 11 Dec 2023 | 8,216.00 | 8,381.50 | 7,956.50 | 8,200.00 | 8,200.00 | 2,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.