BRFS - BRF S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201711.6211.7311.1111.1911.192,517,700
Dec 12, 201710.9711.4210.9111.3411.341,858,300
Dec 11, 201711.1411.2511.0711.1811.181,355,300
Dec 08, 201711.0011.1810.8111.1611.162,307,100
Dec 07, 201710.7111.0510.6410.9010.905,492,900
Dec 06, 201711.6011.6311.2211.4411.442,934,400
Dec 05, 201711.8611.9811.5011.6211.623,203,500
Dec 04, 201711.7911.9511.7211.8511.852,871,000
Dec 01, 201711.8512.0311.7411.8311.832,657,600
Nov 30, 201712.0112.0611.7011.7911.793,526,100
Nov 29, 201712.3812.3812.1012.1512.151,880,300
Nov 28, 201712.3612.5712.2412.4612.461,593,400
Nov 27, 201712.2412.4012.2012.3312.333,189,400
Nov 24, 201712.6512.7212.5912.6312.631,003,400
Nov 22, 201712.7512.8612.6112.7712.771,759,100
Nov 21, 201713.1313.1712.9212.9312.931,124,200
Nov 20, 201712.9513.2112.9313.1213.12891,600
Nov 17, 201712.8613.0812.8513.0113.012,186,800
Nov 16, 201712.7612.9412.7412.8112.811,726,900
Nov 15, 201712.6212.7512.5012.7112.711,078,400
Nov 14, 201712.8913.1012.6312.6912.693,401,900
Nov 13, 201712.2712.7912.2612.6912.692,636,600
Nov 10, 201712.6412.7912.4112.6012.602,372,300
Nov 09, 201713.0213.2912.8413.1713.171,025,500
Nov 08, 201713.0013.2912.8113.2513.251,380,800
Nov 07, 201712.9412.9612.5212.8412.841,404,500
Nov 06, 201713.0113.1412.9113.0513.051,017,200
Nov 03, 201713.2613.2712.6212.9012.901,928,100
Nov 02, 201713.3213.3213.0613.2713.271,134,000
Nov 01, 201713.4913.6513.3713.3813.381,234,300
Oct 31, 201713.3713.4913.2113.4713.47837,100
Oct 30, 201713.6113.6513.1513.3713.372,500,000
Oct 27, 201713.5213.8713.4813.8513.851,448,600
Oct 26, 201713.6913.8413.4113.4213.42840,300
Oct 25, 201713.8213.8813.3913.7513.751,402,000
Oct 24, 201713.6313.7013.4613.6413.642,005,300
Oct 23, 201713.7913.8713.5713.6013.602,053,700
Oct 20, 201714.0014.0313.8213.8413.842,357,400
Oct 19, 201714.1014.1313.8113.9813.981,234,000
Oct 18, 201714.0514.3614.0014.3114.311,237,700
Oct 17, 201714.0614.0913.8214.0814.081,176,500
Oct 16, 201714.5114.5314.2414.2714.271,742,000
Oct 13, 201714.8814.8914.6814.7714.771,161,400
Oct 12, 201714.7614.8314.6714.7214.721,332,000
Oct 11, 201714.8414.8414.5214.7314.731,591,300
Oct 10, 201714.6714.8514.6014.7114.71965,000
Oct 09, 201714.5414.5514.2914.3714.372,065,100
Oct 06, 201714.8114.8114.4914.5814.583,785,300
Oct 05, 201715.5015.5014.9815.0615.062,420,600
Oct 04, 201714.9215.3914.9115.2615.261,587,800
Oct 03, 201714.4014.8514.3514.8514.851,625,900
Oct 02, 201714.2914.4914.2614.3814.381,054,000
Sep 29, 201714.4114.5114.3014.4114.41973,600
Sep 28, 201714.1714.3514.1714.2914.291,135,300
Sep 27, 201714.4014.4114.1014.3014.301,006,300
Sep 26, 201714.4514.5414.2814.4114.41947,400
Sep 25, 201714.8814.8814.3114.4214.421,374,700
Sep 22, 201714.8815.0614.8414.9614.961,292,700
Sep 21, 201714.8414.9014.7414.8814.881,393,200
Sep 20, 201714.7514.9414.6914.9214.921,454,500
Sep 19, 201714.7614.7714.5614.7114.711,238,100
Sep 18, 201714.7714.8714.6614.7814.781,232,200
Sep 15, 201714.5814.8214.5014.7914.791,858,800
Sep 14, 201714.5714.6014.4214.5314.531,492,300
Sep 13, 201714.1314.4114.0814.3714.372,518,100
Sep 12, 201714.2014.3414.0414.1414.141,838,900
Sep 11, 201714.3414.3514.1514.2414.241,597,600
Sep 08, 201714.3414.3413.9714.0914.091,899,500
Sep 07, 201714.4614.5314.2714.3514.351,740,100
Sep 06, 201714.3014.4414.2414.4114.411,374,000
Sep 05, 201714.2614.3314.0014.1714.172,361,300
Sep 01, 201713.9313.9613.7213.7713.772,433,900
Aug 31, 201713.3313.5413.1613.4413.442,428,200
Aug 30, 201713.3713.3813.1113.1813.181,563,400
Aug 29, 201713.2713.4613.1713.4413.441,338,300
Aug 28, 201713.4013.4013.2013.2913.291,074,900
Aug 25, 201713.4713.5113.1813.3113.311,334,200
Aug 24, 201713.2413.5113.1713.4813.481,798,000
Aug 23, 201713.1113.2913.0313.2513.251,591,300
Aug 22, 201713.1413.2913.0813.1113.112,256,600
Aug 21, 201712.9813.0612.8312.8712.873,648,900
Aug 18, 201712.7812.9412.5412.9212.922,625,500
Aug 17, 201712.8812.9412.5712.5712.572,693,000
Aug 16, 201713.2513.2912.9313.0613.062,210,600
Aug 15, 201713.1713.3413.1013.2313.231,498,900
Aug 14, 201712.8213.2512.7613.1513.152,674,400
Aug 11, 201712.5712.9812.5212.8412.842,612,700
Aug 10, 201712.3112.3612.2212.2412.241,404,100
Aug 09, 201712.2512.4612.2412.3912.391,405,200
Aug 08, 201712.4812.5412.2112.4212.422,857,300
Aug 07, 201712.3412.6012.3012.5412.541,037,400
Aug 04, 201712.7312.7612.3112.3812.381,598,500
Aug 03, 201712.5712.7612.5012.6412.642,892,200
Aug 02, 201712.1212.3912.0412.3412.342,060,100
Aug 01, 201711.7612.2211.7512.1712.173,090,600
Jul 31, 201711.8711.8711.6811.7911.791,573,000
Jul 28, 201711.7111.8211.5511.8011.801,943,900
Jul 27, 201711.9211.9311.7111.7311.731,217,800
Jul 26, 201711.6611.9111.6311.8811.883,576,500
Jul 25, 201711.6311.7111.4811.6911.691,625,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...