Advertisement
Advertisement
U.S. markets open in 5 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BRF S.A. (BRFS)

NYSE - NYSE Delayed Price. Currency in USD
1.5300-0.1000 (-6.13%)
At close: 04:00PM EST
1.5600 +0.03 (+1.96%)
After hours: 05:39PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 15, 20222.90002.97002.82002.82002.82002,101,500
Sep 14, 20222.91002.99002.87002.95002.95002,928,000
Sep 13, 20223.05003.08002.90002.92002.92002,675,100
Sep 12, 20223.13003.19003.13003.16003.16002,105,300
Sep 09, 20223.11003.16003.07003.10003.10002,199,100
Sep 08, 20223.12003.15003.04003.11003.11003,080,800
Sep 07, 20223.08003.24003.08003.18003.18001,549,700
Sep 06, 20223.11003.11003.04003.09003.09001,995,000
Sep 02, 20223.02003.09002.99003.04003.04002,655,600
Sep 01, 20222.96003.00002.89002.99002.99002,153,600
Aug 31, 20223.03003.11002.99002.99002.99002,709,900
Aug 30, 20223.33003.36003.10003.10003.10004,553,400
Aug 29, 20223.15003.28003.15003.21003.21002,618,800
Aug 26, 20223.16003.21003.09003.20003.20003,271,500
Aug 25, 20223.18003.29003.16003.19003.19001,806,600
Aug 24, 20223.23003.31003.20003.21003.21003,670,500
Aug 23, 20223.09003.20003.06003.16003.16001,970,600
Aug 22, 20223.14003.15003.06003.12003.12002,904,400
Aug 19, 20223.13003.15003.04003.12003.12002,843,900
Aug 18, 20223.20003.21003.10003.18003.18002,414,100
Aug 17, 20223.29003.40003.24003.24003.24003,399,100
Aug 16, 20223.23003.42003.22003.38003.38006,280,500
Aug 15, 20223.02003.21003.00003.20003.20004,729,100
Aug 12, 20222.97003.05002.96003.03003.03004,973,000
Aug 11, 20223.17003.21002.86002.88002.88007,229,200
Aug 10, 20223.31003.37003.28003.35003.35003,629,300
Aug 09, 20223.32003.33003.14003.19003.19002,892,000
Aug 08, 20223.25003.41003.24003.32003.32003,505,400
Aug 05, 20223.13003.23003.12003.20003.20002,601,500
Aug 04, 20223.20003.23003.13003.18003.18002,540,500
Aug 03, 20223.07003.21003.03003.18003.18005,696,100
Aug 02, 20223.13003.16003.06003.07003.07003,583,500
Aug 01, 20223.10003.20003.04003.17003.17003,963,700
Jul 29, 20223.08003.09002.99003.03003.03002,411,800
Jul 28, 20223.08003.13003.00003.12003.12002,891,600
Jul 27, 20222.98003.09002.93003.06003.06002,254,100
Jul 26, 20222.95003.08002.95002.98002.98003,564,400
Jul 25, 20222.90003.02002.87002.98002.98004,762,500
Jul 22, 20222.83002.94002.80002.88002.88004,439,600
Jul 21, 20222.69002.77002.66002.75002.75002,647,100
Jul 20, 20222.72002.76002.65002.70002.70002,192,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement