BRFS - BRF S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20197.177.186.997.107.103,399,404
18 Apr 20197.247.326.897.017.0111,152,500
17 Apr 20197.137.307.057.157.155,987,600
16 Apr 20196.887.226.867.137.137,041,500
15 Apr 20196.696.856.606.756.754,477,500
12 Apr 20196.516.666.396.606.603,686,900
11 Apr 20196.546.586.436.576.572,860,100
10 Apr 20196.416.606.396.556.556,345,800
09 Apr 20196.236.386.206.356.354,675,600
08 Apr 20196.216.316.136.306.302,829,700
05 Apr 20196.176.286.166.176.173,616,100
04 Apr 20195.956.165.946.156.153,281,300
03 Apr 20196.026.105.935.995.993,580,400
02 Apr 20196.036.065.945.965.961,838,300
01 Apr 20195.966.065.956.006.002,409,400
29 Mar 20195.885.965.765.825.822,980,100
28 Mar 20195.635.855.635.825.823,033,600
27 Mar 20195.675.715.515.595.592,964,100
26 Mar 20195.785.885.655.845.843,798,700
25 Mar 20195.695.745.605.735.733,734,600
22 Mar 20195.745.915.675.755.755,697,400
21 Mar 20196.136.145.846.056.054,237,700
20 Mar 20196.076.236.006.186.184,439,200
19 Mar 20196.136.246.106.146.143,968,700
18 Mar 20195.896.145.776.126.126,110,800
15 Mar 20195.605.935.605.905.9010,250,200
14 Mar 20195.405.455.355.395.393,806,500
13 Mar 20195.345.405.285.365.362,190,500
12 Mar 20195.395.415.275.285.282,926,900
11 Mar 20195.235.345.225.325.323,914,100
08 Mar 20195.065.235.025.185.186,140,600
07 Mar 20195.225.225.035.055.056,437,200
06 Mar 20195.335.365.175.175.175,267,900
05 Mar 20195.415.445.235.315.315,501,700
04 Mar 20195.465.465.285.425.423,585,100
01 Mar 20195.475.545.405.465.464,612,200
28 Feb 20195.795.835.445.485.488,182,700
27 Feb 20195.825.905.805.875.872,029,100
26 Feb 20195.925.955.855.885.881,838,400
25 Feb 20196.056.055.925.975.972,406,500
22 Feb 20195.976.005.916.006.002,533,900
21 Feb 20196.026.035.905.925.921,557,400
20 Feb 20196.036.166.006.106.103,256,000
19 Feb 20196.036.076.016.026.022,237,200
15 Feb 20196.276.296.136.196.191,753,000
14 Feb 20195.956.215.826.166.164,013,700
13 Feb 20196.126.186.006.016.014,060,700
12 Feb 20196.286.356.266.336.331,506,800
11 Feb 20196.246.276.146.226.223,278,300
08 Feb 20196.266.396.156.316.314,388,400
07 Feb 20196.226.376.146.336.337,443,200
06 Feb 20196.666.756.546.616.616,240,400
05 Feb 20196.707.006.706.996.998,540,300
04 Feb 20196.546.636.486.516.512,076,900
01 Feb 20196.516.636.456.596.592,426,200
31 Jan 20196.626.666.446.506.503,340,000
30 Jan 20196.486.526.306.466.464,183,100
29 Jan 20196.626.686.426.446.441,976,900
28 Jan 20196.436.556.386.526.521,731,900
25 Jan 20196.596.806.536.576.573,214,900
24 Jan 20196.356.466.356.456.453,545,400
23 Jan 20196.286.366.246.336.333,032,200
22 Jan 20196.336.366.136.176.172,306,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...