BRFS - BRF S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20196.336.366.136.176.172,306,545
18 Jan 20196.416.496.376.406.403,035,300
17 Jan 20196.156.396.126.366.363,212,300
16 Jan 20196.066.075.965.985.982,958,300
15 Jan 20196.166.166.006.066.062,115,900
14 Jan 20196.176.246.136.166.163,274,500
11 Jan 20196.216.366.196.296.294,965,200
10 Jan 20196.296.616.276.556.554,829,500
09 Jan 20196.326.476.306.396.394,957,900
08 Jan 20195.956.275.946.256.255,459,200
07 Jan 20195.815.895.745.805.801,578,300
04 Jan 20195.655.865.605.775.772,988,600
03 Jan 20195.755.795.685.755.752,212,400
02 Jan 20195.725.965.715.895.892,308,900
31 Dec 20185.665.705.595.685.68692,700
28 Dec 20185.675.695.635.645.641,213,000
27 Dec 20185.555.665.525.665.661,067,400
26 Dec 20185.515.655.515.655.651,886,000
24 Dec 20185.555.695.555.575.57711,400
21 Dec 20185.825.835.585.635.632,071,200
20 Dec 20185.875.935.735.875.871,643,100
19 Dec 20186.026.105.755.815.811,676,800
18 Dec 20185.936.025.905.955.951,808,100
17 Dec 20185.935.975.825.825.822,158,800
14 Dec 20185.785.995.765.845.843,581,300
13 Dec 20185.805.885.735.815.811,557,500
12 Dec 20185.635.805.615.725.722,682,000
11 Dec 20185.585.615.435.535.532,364,900
10 Dec 20185.705.715.525.575.572,404,400
07 Dec 20185.915.945.795.845.842,019,500
06 Dec 20185.805.975.715.915.912,541,800
04 Dec 20185.915.925.735.785.781,969,900
03 Dec 20185.976.005.845.855.852,960,100
30 Nov 20185.815.885.675.705.702,390,400
29 Nov 20185.775.825.725.795.792,384,300
28 Nov 20185.705.825.625.765.762,593,400
27 Nov 20185.595.725.555.665.662,503,000
26 Nov 20185.645.705.505.525.522,941,700
23 Nov 20185.675.745.615.685.681,962,400
21 Nov 20185.375.575.355.455.452,923,000
20 Nov 20185.235.285.085.125.121,430,500
19 Nov 20185.315.365.295.335.331,382,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...