BRFS - BRF S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 20185.275.425.245.365.361,626,600
15 Nov 20185.205.345.185.285.281,759,200
14 Nov 20185.175.285.005.185.184,381,100
13 Nov 20185.175.194.995.155.157,509,400
12 Nov 20185.515.525.245.275.273,809,600
09 Nov 20185.585.615.435.525.523,092,700
08 Nov 20185.825.905.545.625.623,409,500
07 Nov 20185.966.005.885.995.991,480,700
06 Nov 20185.956.015.855.895.891,378,000
05 Nov 20186.096.145.926.046.042,472,900
02 Nov 20186.106.186.036.076.071,333,000
01 Nov 20185.976.125.936.046.044,015,000
31 Oct 20185.806.095.765.925.926,771,400
30 Oct 20185.515.825.485.745.742,312,200
29 Oct 20185.835.875.435.485.483,408,000
26 Oct 20185.505.655.465.585.581,490,900
25 Oct 20185.465.565.435.465.462,892,800
24 Oct 20185.615.645.375.385.382,233,900
23 Oct 20185.475.595.425.565.561,316,600
22 Oct 20185.565.655.535.625.621,886,600
19 Oct 20185.505.605.485.495.494,564,800
18 Oct 20185.585.585.445.465.462,844,100
17 Oct 20185.495.645.485.575.573,466,500
16 Oct 20185.505.555.465.505.502,122,900
15 Oct 20185.505.555.395.425.422,146,700
12 Oct 20185.535.695.455.595.592,541,800
11 Oct 20185.545.555.345.445.443,154,200
10 Oct 20185.735.745.465.475.472,949,800
09 Oct 20185.946.025.855.875.875,723,800
08 Oct 20186.256.275.845.965.965,293,300
05 Oct 20185.695.905.655.825.822,067,200
04 Oct 20185.695.715.525.655.652,538,300
03 Oct 20185.895.985.735.805.803,764,000
02 Oct 20185.595.775.545.675.674,509,100
01 Oct 20185.465.555.425.485.481,491,100
28 Sep 20185.475.545.435.485.481,596,300
27 Sep 20185.535.705.515.595.591,678,500
26 Sep 20185.315.595.305.555.553,228,300
25 Sep 20185.105.265.055.235.231,841,000
24 Sep 20185.425.435.235.255.258,877,800
21 Sep 20185.365.485.325.475.474,526,600
20 Sep 20185.375.385.195.335.331,498,300
19 Sep 20185.335.405.285.335.331,455,300
18 Sep 20185.385.425.315.385.383,446,300
17 Sep 20185.255.365.215.325.323,421,600
14 Sep 20185.005.014.874.974.972,337,000
13 Sep 20185.005.084.914.974.973,125,500
12 Sep 20185.315.375.065.075.074,574,800
11 Sep 20185.235.275.135.245.241,204,700
10 Sep 20185.345.375.265.335.331,745,700
07 Sep 20185.355.455.235.335.331,839,500
06 Sep 20185.165.305.135.295.291,652,200
05 Sep 20185.065.225.025.165.162,552,100
04 Sep 20185.005.124.985.095.093,036,400
31 Aug 20184.805.044.774.994.991,520,900
30 Aug 20184.884.894.754.824.821,566,800
29 Aug 20184.854.994.854.954.951,159,400
28 Aug 20184.874.874.784.834.831,116,800
27 Aug 20184.844.964.844.924.921,541,800
24 Aug 20184.834.844.714.804.801,329,200
23 Aug 20184.915.004.754.774.772,007,000
22 Aug 20184.834.964.794.954.951,599,700
21 Aug 20185.055.064.904.904.901,853,600
20 Aug 20185.125.145.055.105.101,239,500
17 Aug 20185.205.225.115.185.181,377,700
16 Aug 20185.165.375.095.275.2715,146,900
15 Aug 20185.155.215.075.165.162,062,200
14 Aug 20185.265.325.135.285.284,660,700
13 Aug 20185.065.285.055.245.244,020,000
10 Aug 20185.415.455.265.415.416,533,900
09 Aug 20185.895.895.705.845.842,813,900
08 Aug 20186.146.186.026.056.051,744,000
07 Aug 20186.366.386.086.136.131,898,700
06 Aug 20186.416.416.296.296.291,129,000
03 Aug 20186.066.346.026.316.312,266,900
02 Aug 20186.016.136.006.056.051,061,000
01 Aug 20186.056.256.056.076.071,926,900
31 Jul 20186.086.166.036.076.071,640,400
30 Jul 20186.246.246.096.186.181,099,600
27 Jul 20186.296.316.126.196.191,372,800
26 Jul 20186.396.456.186.206.201,683,500
25 Jul 20186.416.456.316.436.433,082,900
24 Jul 20186.326.446.306.376.371,953,100
23 Jul 20186.306.406.266.266.262,421,600
20 Jul 20186.296.356.246.266.263,285,700
19 Jul 20185.946.145.886.096.091,651,000
18 Jul 20186.126.196.046.106.102,236,400
17 Jul 20185.956.145.926.106.102,004,100
16 Jul 20185.986.005.835.925.922,084,000
13 Jul 20185.936.005.875.985.981,664,300
12 Jul 20186.056.105.935.995.992,283,400
11 Jul 20186.026.145.895.905.904,082,800
10 Jul 20186.086.206.026.116.113,314,200
09 Jul 20186.266.396.056.246.245,341,300
06 Jul 20185.476.025.475.985.984,726,600
05 Jul 20185.435.565.355.515.513,482,000
03 Jul 20185.355.425.295.415.411,893,300
02 Jul 20185.135.445.105.235.236,305,700
29 Jun 20184.704.744.654.684.684,538,400
28 Jun 20184.754.764.674.684.681,515,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...