Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BRF S.A. (BRFS)

NYSE - Nasdaq Real Time Price. Currency in USD
1.3400+0.0100 (+0.75%)
At close: 04:00PM EST
1.3600 +0.02 (+1.49%)
After hours: 06:57PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20231.28001.36751.26151.34001.34008,610,452
Feb 07, 20231.41001.41001.30001.33001.33009,108,100
Feb 06, 20231.46001.48001.37001.43001.430010,468,500
Feb 03, 20231.54001.57001.50001.53001.53008,412,700
Feb 02, 20231.72001.72001.58001.59001.59009,260,600
Feb 01, 20231.61001.74001.60001.71001.710014,307,800
Jan 31, 20231.51001.60001.49001.59001.59005,118,600
Jan 30, 20231.57001.58001.48001.49001.49002,393,600
Jan 27, 20231.60001.62001.54001.54001.54002,480,200
Jan 26, 20231.63001.66001.60001.65001.65003,222,100
Jan 25, 20231.57001.66001.55001.63001.630011,302,700
Jan 24, 20231.51001.58001.51001.58001.58006,038,000
Jan 23, 20231.54001.57001.50001.54001.54004,965,600
Jan 20, 20231.51001.62001.49001.58001.580014,100,600
Jan 19, 20231.52001.54001.45001.51001.51009,426,900
Jan 18, 20231.58001.64001.53001.54001.54005,445,400
Jan 17, 20231.54001.59001.53001.57001.57007,475,300
Jan 13, 20231.67001.69001.57001.60001.60006,978,000
Jan 12, 20231.65001.79001.60001.72001.72008,505,300
Jan 11, 20231.65001.68001.61001.66001.66009,024,700
Jan 10, 20231.66001.83001.66001.77001.77006,028,100
Jan 09, 20231.62001.72001.61001.65001.65003,326,700
Jan 06, 20231.64001.68001.59001.67001.67002,849,000
Jan 05, 20231.41001.60001.41001.59001.59003,226,700
Jan 04, 20231.46001.48001.40001.44001.44002,141,400
Jan 03, 20231.46001.49001.40001.41001.41004,380,300
Dec 30, 20221.60001.60001.54001.58001.58001,053,700
Dec 29, 20221.52001.61001.49001.60001.60005,151,000
Dec 28, 20221.42001.52001.42001.51001.51004,865,000
Dec 27, 20221.38001.43001.37001.39001.39003,239,000
Dec 23, 20221.48001.51001.46001.48001.48001,569,200
Dec 22, 20221.40001.43001.38001.42001.42002,584,800
Dec 21, 20221.35001.43001.35001.41001.41001,459,500
Dec 20, 20221.41001.45001.37001.38001.38003,078,600
Dec 19, 20221.30001.34001.27001.33001.33003,925,400
Dec 16, 20221.35001.37001.30001.30001.30004,732,300
Dec 15, 20221.35001.41001.32001.34001.34002,644,500
Dec 14, 20221.35001.40001.32001.36001.36003,031,100
Dec 13, 20221.45001.47001.36001.36001.36002,441,600
Dec 12, 20221.37001.44001.34001.43001.43004,357,000
Dec 09, 20221.52001.53001.46001.47001.47003,260,500
Dec 08, 20221.57001.58001.52001.53001.53004,478,200
Dec 07, 20221.62001.64001.57001.63001.63003,446,200
Dec 06, 20221.58001.59001.52001.56001.56007,335,600
Dec 05, 20221.66001.66001.56001.56001.56003,671,300
Dec 02, 20221.72001.83001.68001.71001.71009,019,400
Dec 01, 20221.71001.79001.68001.68001.680010,357,400
Nov 30, 20221.90001.92001.81001.82001.82009,787,700
Nov 29, 20221.94001.97001.92001.93001.93002,943,200
Nov 28, 20221.91001.93001.89001.91001.91002,884,400
Nov 25, 20221.98002.02001.93001.95001.95002,881,100
Nov 23, 20221.89001.94001.87001.94001.94002,943,000
Nov 22, 20222.01002.02001.90001.92001.92005,531,400
Nov 21, 20221.96002.04001.91002.04002.04004,487,900
Nov 18, 20222.03002.08001.93001.94001.94005,370,100
Nov 17, 20221.94001.97001.91001.97001.97006,622,000
Nov 16, 20222.17002.21002.07002.08002.08006,777,500
Nov 15, 20222.20002.20002.12002.14002.14001,773,400
Nov 14, 20222.12002.19002.09002.14002.14004,167,200
Nov 11, 20222.11002.19002.08002.15002.15004,356,800
Nov 10, 20222.13002.20002.02002.04002.04004,183,900
Nov 09, 20222.37002.42002.30002.31002.31002,796,800
Nov 08, 20222.36002.41002.33002.35002.35002,669,100
Nov 07, 20222.52002.52002.37002.38002.38004,231,100
Nov 04, 20222.55002.59002.51002.53002.53003,588,500
Nov 03, 20222.38002.47002.36002.47002.47003,899,100
Nov 02, 20222.42002.45002.37002.39002.39003,047,100
Nov 01, 20222.39002.48002.37002.44002.44003,019,800
Oct 31, 20222.27002.42002.25002.40002.40004,172,000
Oct 28, 20222.30002.33002.25002.32002.32002,804,000
Oct 27, 20222.26002.37002.25002.33002.33006,931,100
Oct 26, 20222.30002.33002.20002.20002.20005,996,100
Oct 25, 20222.39002.41002.30002.31002.31006,945,700
Oct 24, 20222.76002.79002.58002.59002.59004,277,800
Oct 21, 20222.80002.92002.78002.90002.90002,169,700
Oct 20, 20222.91002.93002.80002.84002.84001,441,000
Oct 19, 20222.77002.85002.74002.83002.83002,739,000
Oct 18, 20222.71002.79002.71002.78002.78003,887,400
Oct 17, 20222.64002.71002.61002.65002.65002,478,900
Oct 14, 20222.68002.71002.58002.60002.60003,923,200
Oct 13, 20222.63002.76002.59002.70002.70002,959,400
Oct 12, 20222.71002.72002.64002.68002.68001,915,300
Oct 11, 20222.77002.79002.68002.70002.70003,419,000
Oct 10, 20222.73002.80002.73002.76002.76003,665,000
Oct 07, 20222.67002.68002.58002.62002.62003,356,900
Oct 06, 20222.61002.69002.60002.66002.66003,450,100
Oct 05, 20222.63002.69002.55002.61002.61004,956,300
Oct 04, 20222.70002.75002.62002.67002.67005,099,600
Oct 03, 20222.45002.66002.42002.63002.63009,235,600
Sep 30, 20222.37002.40002.33002.34002.34004,068,700
Sep 29, 20222.41002.43002.34002.40002.40003,391,200
Sep 28, 20222.49002.50002.43002.48002.48002,318,300
Sep 27, 20222.54002.57002.47002.50002.50003,925,700
Sep 26, 20222.54002.56002.38002.44002.44005,666,300
Sep 23, 20222.64002.65002.52002.56002.56003,785,400
Sep 22, 20222.69002.73002.63002.72002.72003,267,100
Sep 21, 20222.79002.80002.69002.70002.70002,492,900
Sep 20, 20222.82002.84002.70002.74002.74003,723,900
Sep 19, 20222.72002.86002.71002.82002.82001,321,200
Sep 16, 20222.78002.80002.73002.77002.77002,528,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement