Advertisement
U.S. markets closed

BRF S.A. (BRFS)

NYSE - NYSE Delayed Price. Currency in USD
2.6900-0.0800 (-2.89%)
At close: 04:00PM EST
2.6600 -0.03 (-1.12%)
After hours: 07:11PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20242.71002.73002.67002.69002.69002,493,000
Feb 22, 20242.80002.84002.77002.77002.77001,530,500
Feb 21, 20242.81002.84002.73002.81002.81003,253,900
Feb 20, 20242.81002.85002.78002.80002.80002,545,300
Feb 16, 20242.85002.89002.80002.86002.86002,104,600
Feb 15, 20242.88002.95002.84002.87002.87001,412,700
Feb 14, 20242.80002.89002.79002.82002.82001,589,800
Feb 13, 20242.80002.82002.72002.78002.78001,069,600
Feb 12, 20242.89002.90002.80002.83002.83002,350,000
Feb 09, 20242.86002.92002.84002.88002.88002,467,600
Feb 08, 20242.89002.90002.81002.87002.87002,262,800
Feb 07, 20242.94003.00002.93002.95002.95002,266,600
Feb 06, 20242.96003.01002.93002.96002.96001,993,200
Feb 05, 20242.88002.93002.82002.89002.89001,890,800
Feb 02, 20242.85002.89002.80002.87002.87002,430,300
Feb 01, 20242.81002.94002.73002.93002.93004,989,500
Jan 31, 20242.80002.89002.80002.80002.80003,547,900
Jan 30, 20242.83002.85002.73002.76002.76002,203,300
Jan 29, 20242.91002.92002.83002.89002.89002,932,500
Jan 26, 20242.98003.02002.94002.96002.96005,539,500
Jan 25, 20242.87002.96002.87002.94002.94002,348,000
Jan 24, 20242.91002.92002.84002.85002.85003,116,600
Jan 23, 20242.85002.92002.79002.91002.91003,874,100
Jan 22, 20242.73002.75002.65002.72002.72004,121,300
Jan 19, 20242.52002.67002.51002.65002.65004,161,600
Jan 18, 20242.54002.55002.45002.49002.49001,434,400
Jan 17, 20242.59002.60002.52002.53002.53003,840,400
Jan 16, 20242.68002.70002.59002.62002.62006,120,400
Jan 12, 20242.58002.67002.57002.65002.65004,632,200
Jan 11, 20242.54002.58002.52002.55002.55002,030,300
Jan 10, 20242.57002.60002.53002.58002.58003,570,800
Jan 09, 20242.54002.61002.54002.55002.55002,666,800
Jan 08, 20242.56002.60002.56002.58002.58003,017,900
Jan 05, 20242.58002.64002.56002.59002.59001,297,400
Jan 04, 20242.48002.55002.46002.54002.54002,543,300
Jan 03, 20242.58002.63002.54002.55002.55004,733,200
Jan 02, 20242.77002.78002.63002.64002.64006,259,300
Dec 29, 20232.82002.83002.75002.78002.78001,940,900
Dec 28, 20232.85002.88002.81002.83002.83001,648,500
Dec 27, 20232.84002.88002.84002.84002.84001,735,700
Dec 26, 20232.79002.86002.79002.83002.83002,126,500
Dec 22, 20232.76002.84002.76002.83002.83001,690,400
Dec 21, 20232.89002.91002.83002.84002.84002,712,400
Dec 20, 20232.90002.93002.83002.84002.84001,898,000
Dec 19, 20232.79002.90002.79002.87002.87002,202,900
Dec 18, 20232.75002.81002.72002.79002.79001,092,400
Dec 15, 20232.74002.76002.70002.72002.72003,138,500
Dec 14, 20232.77002.82002.77002.80002.80004,180,600
Dec 13, 20232.72002.82002.71002.79002.79001,989,400
Dec 12, 20232.74002.74002.70002.73002.73001,699,900
Dec 11, 20232.79002.79002.75002.76002.76001,027,600
Dec 08, 20232.74002.81002.72002.78002.78002,504,200
Dec 07, 20232.81002.81002.76002.78002.78002,137,400
Dec 06, 20232.80002.85002.78002.79002.79004,121,900
Dec 05, 20232.99003.02002.84002.89002.89004,698,800
Dec 04, 20233.01003.07002.98003.01003.01002,255,300
Dec 01, 20232.92003.06002.89003.04003.04002,847,800
Nov 30, 20233.00003.00002.90002.92002.92003,150,300
Nov 29, 20232.99003.09002.99003.03003.03003,735,800
Nov 28, 20232.90003.05002.90003.01003.01005,936,900
Nov 27, 20232.86002.95002.85002.89002.89003,778,600
Nov 24, 20232.83002.86002.81002.83002.83001,341,300
Nov 22, 20232.91002.92002.83002.87002.87004,443,600
Nov 21, 20232.89002.91002.82002.83002.83005,082,200
Nov 20, 20232.90002.90002.81002.88002.88008,054,100
Nov 17, 20232.82002.87002.75002.80002.80007,173,800
Nov 16, 20232.59002.83002.58002.79002.79006,828,600
Nov 15, 20232.57002.59002.45002.55002.55004,733,700
Nov 14, 20232.64002.65002.52002.58002.580010,726,300
Nov 13, 20232.38002.47002.38002.44002.44007,625,900
Nov 10, 20232.43002.44002.38002.42002.42003,922,700
Nov 09, 20232.37002.40002.28002.30002.30003,971,200
Nov 08, 20232.42002.42002.28002.30002.30007,368,100
Nov 07, 20232.54002.58002.51002.52002.52009,374,300
Nov 06, 20232.38002.61002.36002.57002.570012,964,700
Nov 03, 20232.26002.29002.21002.24002.240031,525,300
Nov 02, 20232.22002.22002.17002.19002.19004,306,400
Nov 01, 20232.13002.22002.10002.19002.19005,784,300
Oct 31, 20231.95002.09001.95002.07002.07004,891,700
Oct 30, 20232.06002.07001.95001.97001.97005,296,700
Oct 27, 20232.16002.18002.07002.10002.10003,135,200
Oct 26, 20232.18002.19002.08002.15002.15005,355,500
Oct 25, 20232.16002.20002.15002.20002.20002,683,900
Oct 24, 20232.18002.20002.15002.20002.20002,650,700
Oct 23, 20232.14002.19002.13002.16002.16003,012,700
Oct 20, 20232.04002.12002.03002.12002.12004,819,000
Oct 19, 20231.99002.04001.97002.04002.04004,182,300
Oct 18, 20232.06002.06001.98002.05002.05006,394,100
Oct 17, 20232.08002.15002.07002.10002.10001,958,200
Oct 16, 20232.12002.15002.06002.15002.15003,328,700
Oct 13, 20232.13002.16002.05002.09002.09002,603,200
Oct 12, 20232.17002.17002.09002.12002.12001,624,300
Oct 11, 20232.21002.23002.16002.17002.17006,579,800
Oct 10, 20232.10002.19002.10002.19002.19005,494,300
Oct 09, 20232.04002.08001.94002.07002.07004,888,800
Oct 06, 20231.99002.05001.98002.04002.04003,378,700
Oct 05, 20232.05002.05001.98002.01002.01006,454,900
Oct 04, 20232.03002.05001.98002.03002.03002,829,400
Oct 03, 20232.04002.07002.01002.01002.01002,559,600
Oct 02, 20232.03002.06002.00002.04002.04003,314,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...