Singapore markets open in 5 hours 23 minutes

BRF S.A. (BRFS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
20.04+0.85 (+4.43%)
As of 04:22PM BRT. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202419.2120.1419.2020.0420.0412,293,000
18 Jun 202418.1319.2018.1319.1919.1911,354,100
17 Jun 202418.4918.6118.1318.1918.195,236,900
14 Jun 202418.4618.7518.4318.6318.633,639,200
13 Jun 202418.6818.7818.3718.6018.604,515,700
12 Jun 202419.1519.1918.5518.7818.787,785,500
11 Jun 202418.3919.0518.3219.0019.008,419,700
10 Jun 202418.4018.5718.0918.3918.398,074,200
07 Jun 202418.1818.7018.1018.3318.337,653,700
06 Jun 202418.2818.4718.0718.4418.447,591,900
05 Jun 202418.0918.3418.0218.3218.327,015,600
04 Jun 202418.7418.7517.9818.0518.0511,525,300
03 Jun 202418.5718.8318.4518.7118.714,346,500
31 May 202419.0019.2618.5818.5818.5872,724,200
29 May 202419.0219.3518.8419.0419.047,787,200
28 May 202419.5919.6919.1319.1419.148,713,300
27 May 202419.0519.4519.0319.3319.334,458,700
24 May 202419.2119.4519.0819.0819.088,124,200
23 May 202419.1619.3118.9519.2319.237,710,000
22 May 202419.5819.8019.0119.2119.2110,931,800
21 May 202419.7019.8019.2619.6119.6110,157,900
20 May 202419.4619.8319.4119.6519.6512,528,400
17 May 202419.0719.5719.0119.3619.3611,301,700
16 May 202418.7419.1718.7019.1519.1513,619,200
15 May 202418.2118.6918.2118.5418.5411,339,300
14 May 202418.0618.6418.0018.2918.295,278,000
13 May 202417.9318.3117.6718.1318.1310,704,100
10 May 202418.8419.0618.1118.3218.3219,019,300
09 May 202418.3319.0018.2318.9118.9113,405,700
08 May 202418.0219.1917.9218.5118.5135,621,600
07 May 202416.1517.0216.1516.6516.6516,067,400
06 May 202416.7016.7015.8116.1816.1818,798,600
03 May 202416.9317.1716.5716.7216.7232,370,000
02 May 202417.0517.2416.7116.7116.7110,914,300
30 Apr 202417.2117.2916.8416.8816.886,205,800
29 Apr 202417.4517.6017.1317.2417.247,518,600
26 Apr 202417.3917.7817.3517.4517.454,888,600
25 Apr 202417.2417.4616.9717.2717.276,945,000
24 Apr 202417.4517.7017.1517.1917.197,825,500
23 Apr 202417.0517.6916.8417.3717.378,446,300
22 Apr 202417.0617.2416.6317.1617.167,049,100
19 Apr 202417.0517.3416.7917.0517.058,581,200
18 Apr 202417.0517.1316.5517.0517.058,821,600
17 Apr 202417.7917.9216.9317.0717.0712,220,800
16 Apr 202417.6218.0017.4617.7817.7810,710,000
15 Apr 202416.8918.1016.8817.9017.9024,347,800
12 Apr 202416.9817.0015.9916.2516.2512,564,800
11 Apr 202416.8816.9716.2516.9016.907,629,800
10 Apr 202417.1017.2016.7016.8816.889,335,300
09 Apr 202416.9417.5116.8717.2617.267,913,300
08 Apr 202416.1716.9316.1516.7916.795,427,100
05 Apr 202415.9716.3815.8716.1716.177,636,200
04 Apr 202416.0416.3315.9015.9715.977,969,200
03 Apr 202415.9416.1015.5316.0216.025,748,500
02 Apr 202416.0016.1415.7515.9715.976,488,800
01 Apr 202416.3716.4715.9816.0016.005,723,800
28 Mar 202415.8316.5315.7516.3216.327,131,100
27 Mar 202415.9016.0015.7015.7815.787,248,300
26 Mar 202416.2216.3215.8715.9715.975,498,900
25 Mar 202416.3116.6916.2416.2816.284,358,100
22 Mar 202416.6216.7616.1316.3016.307,185,000
21 Mar 202416.8717.0916.6016.6716.675,253,600
20 Mar 202416.8917.0916.6416.8216.826,516,700
19 Mar 202416.4616.9816.2616.7616.7610,255,700
18 Mar 202416.5716.6416.2116.3416.348,981,600
15 Mar 202417.2317.2916.4616.4616.4631,268,600
14 Mar 202417.0017.2916.9217.2817.287,284,500
13 Mar 202416.9517.2416.9116.9916.996,907,700
12 Mar 202416.6517.1416.2817.0217.029,719,100
11 Mar 202416.6916.8716.4416.6116.615,791,800
08 Mar 202416.2316.7016.1816.7016.708,092,900
07 Mar 202416.1416.4515.8316.3816.387,622,400
06 Mar 202415.9916.2515.8916.1416.148,989,400
05 Mar 202415.3216.1915.3215.9415.9412,240,500
04 Mar 202414.9115.3914.8315.3015.3010,251,100
01 Mar 202415.1115.1514.6014.8714.878,198,500
29 Feb 202415.2115.4014.8215.1015.1011,784,200
28 Feb 202415.2915.8515.0715.2115.2117,851,400
27 Feb 202414.5915.5014.3415.1515.1533,280,800
26 Feb 202413.5114.2713.5014.0114.0114,325,100
23 Feb 202413.9013.9913.4113.5013.508,875,800
22 Feb 202413.9314.1013.8313.8613.866,218,900
21 Feb 202413.9414.1013.6013.9313.938,619,800
20 Feb 202414.0914.1613.8513.9113.915,578,100
19 Feb 202414.1814.3014.0114.1514.152,522,700
16 Feb 202414.4614.5013.9914.2914.294,719,500
15 Feb 202414.3214.8014.2014.3314.336,119,600
14 Feb 202414.2114.4914.0214.1814.184,382,500
09 Feb 202414.5414.6014.2314.4814.484,407,200
08 Feb 202414.8014.8114.1614.5414.545,756,900
07 Feb 202414.8214.9914.6314.8114.814,868,700
06 Feb 202414.4714.9914.3814.8514.855,162,600
05 Feb 202414.2914.6614.1414.4914.494,632,400
02 Feb 202414.3714.4213.9314.3314.336,263,500
01 Feb 202413.9714.4313.5414.3314.337,867,500
31 Jan 202413.7914.3413.7613.9513.9510,045,800
30 Jan 202414.2014.2413.6313.7513.755,755,500
29 Jan 202414.6114.6214.1114.2614.264,050,400
26 Jan 202414.4614.9314.4614.6114.616,917,600
25 Jan 202414.1714.6314.0614.4714.474,709,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...