BRFS - BRF S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20199.629.659.319.379.371,981,614
Aug 16, 20199.719.779.289.629.622,779,500
Aug 15, 20199.529.569.289.489.482,583,300
Aug 14, 20199.649.749.349.359.353,186,800
Aug 13, 20199.659.899.629.779.775,318,700
Aug 12, 20199.599.729.389.719.713,284,100
Aug 09, 20199.869.969.629.659.654,895,900
Aug 08, 20198.829.248.789.209.204,344,800
Aug 07, 20198.438.658.378.658.651,889,500
Aug 06, 20198.518.768.518.678.672,336,200
Aug 05, 20198.578.608.358.458.452,305,200
Aug 02, 20198.738.798.558.688.682,777,700
Aug 01, 20198.729.078.698.808.802,908,100
Jul 31, 20198.818.828.548.698.693,476,700
Jul 30, 20198.738.958.678.818.811,750,500
Jul 29, 20198.738.878.538.868.864,099,200
Jul 26, 20198.869.048.748.978.973,431,700
Jul 25, 20198.988.998.698.798.792,588,000
Jul 24, 20198.939.048.888.988.982,612,300
Jul 23, 20199.199.198.888.908.902,559,400
Jul 22, 20199.259.369.139.169.163,428,900
Jul 19, 20198.758.928.648.848.843,780,400
Jul 18, 20198.778.808.648.768.763,062,100
Jul 17, 20198.648.728.598.698.692,381,500
Jul 16, 20198.848.868.598.658.652,769,800
Jul 15, 20198.939.018.768.838.832,276,200
Jul 12, 20199.199.208.888.928.923,857,300
Jul 11, 20199.299.378.979.009.005,303,800
Jul 10, 20199.209.289.079.229.227,696,900
Jul 09, 20198.878.928.778.878.873,171,700
Jul 08, 20198.968.968.828.928.925,887,800
Jul 05, 20198.808.958.708.918.914,698,300
Jul 03, 20198.608.658.478.568.563,061,100
Jul 02, 20198.188.558.088.508.509,040,500
Jul 01, 20197.938.317.908.308.3010,741,900
Jun 28, 20197.707.747.517.607.605,302,700
Jun 27, 20197.287.557.237.517.513,166,800
Jun 26, 20197.447.477.317.377.372,730,600
Jun 25, 20197.527.537.407.447.443,264,800
Jun 24, 20197.407.637.397.517.514,173,400
Jun 21, 20197.427.447.317.417.414,231,800
Jun 20, 20197.437.527.317.377.372,937,900
Jun 19, 20197.207.407.117.327.325,158,700
Jun 18, 20197.397.417.267.277.273,156,400
Jun 17, 20197.447.467.237.277.277,196,300
Jun 14, 20197.347.427.307.417.4110,421,800
Jun 13, 20197.227.427.217.347.347,829,100
Jun 12, 20196.916.966.886.926.923,889,800
Jun 11, 20196.967.036.916.996.995,908,400
Jun 10, 20196.797.036.797.007.002,791,800
Jun 07, 20196.987.016.756.756.753,844,300
Jun 06, 20197.017.046.887.027.023,789,300
Jun 05, 20197.227.226.916.946.943,812,500
Jun 04, 20197.117.257.077.187.184,264,100
Jun 03, 20196.887.086.867.027.024,758,600
May 31, 20197.277.286.917.047.047,960,100
May 30, 20197.207.407.207.267.266,794,700
May 29, 20197.367.367.147.187.1810,528,800
May 28, 20197.827.877.497.517.516,014,400
May 24, 20197.837.927.767.887.883,141,200
May 23, 20197.657.957.547.647.647,037,600
May 22, 20197.597.607.367.517.515,405,700
May 21, 20197.787.877.417.427.425,121,200
May 20, 20197.737.867.697.757.753,220,100
May 17, 20197.877.987.717.727.723,229,700
May 16, 20197.768.127.727.927.927,728,700
May 15, 20197.597.837.527.827.824,060,200
May 14, 20197.517.867.507.837.833,726,800
May 13, 20197.457.517.357.467.461,927,700
May 10, 20197.507.627.457.587.583,724,800
May 09, 20197.637.807.487.717.715,537,500
May 08, 20197.937.947.677.697.694,319,800
May 07, 20197.657.777.507.767.763,598,600
May 06, 20197.777.857.667.807.805,693,600
May 03, 20197.827.827.617.717.715,125,900
May 02, 20197.737.747.577.687.683,243,400
May 01, 20197.867.897.627.657.652,654,400
Apr 30, 20197.707.867.607.837.834,318,800
Apr 29, 20197.737.847.697.727.723,585,000
Apr 26, 20197.737.747.537.697.695,992,600
Apr 25, 20197.557.717.437.677.6710,494,800
Apr 24, 20197.687.697.417.457.455,991,700
Apr 23, 20197.397.647.327.607.609,161,400
Apr 22, 20197.177.186.997.107.103,416,400
Apr 18, 20197.247.326.897.017.0111,152,500
Apr 17, 20197.137.307.057.157.155,987,600
Apr 16, 20196.887.226.867.137.137,041,500
Apr 15, 20196.696.856.606.756.754,477,500
Apr 12, 20196.516.666.396.606.603,686,900
Apr 11, 20196.546.586.436.576.572,860,100
Apr 10, 20196.416.606.396.556.556,345,800
Apr 09, 20196.236.386.206.356.354,675,600
Apr 08, 20196.216.316.136.306.302,829,700
Apr 05, 20196.176.286.166.176.173,616,100
Apr 04, 20195.956.165.946.156.153,281,300
Apr 03, 20196.026.105.935.995.993,580,400
Apr 02, 20196.036.065.945.965.961,838,300
Apr 01, 20195.966.065.956.006.002,409,400
Mar 29, 20195.885.965.765.825.822,980,100
Mar 28, 20195.635.855.635.825.823,033,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...