U.S. Markets closed

BRF S.A. (BRFS3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
40.94+0.52 (+1.29%)
At close: 5:09PM BRT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201740.5641.1540.0040.9440.942,807,600
Aug 17, 201741.1141.3040.2140.4240.423,082,900
Aug 16, 201742.4642.4841.0741.4941.4915,334,400
Aug 15, 201742.0242.7441.9342.3042.301,978,300
Aug 14, 201741.1542.4640.8142.2742.273,231,400
Aug 11, 201739.3541.3339.3241.0541.057,504,600
Aug 10, 201739.4339.4838.7939.0039.001,801,200
Aug 09, 201738.8539.3838.6539.3539.352,465,900
Aug 08, 201739.5339.5338.4738.8838.883,585,500
Aug 07, 201738.7739.5238.6339.4239.421,750,300
Aug 04, 201739.7040.0038.6538.7638.762,323,100
Aug 03, 201738.6140.0038.4139.7339.735,112,500
Aug 02, 201738.0038.8037.7138.6538.652,462,200
Aug 01, 201737.0838.3036.7538.1738.172,650,500
Jul 31, 201737.3337.6136.6936.9236.923,301,100
Jul 28, 201737.1437.2536.5237.0037.002,694,400
Jul 27, 201737.7037.7537.1237.2437.241,561,900
Jul 26, 201737.3037.8537.0037.4337.434,598,200
Jul 25, 201736.8437.2736.4537.2737.271,854,500
Jul 24, 201736.8536.9836.3336.5836.582,297,400
Jul 21, 201737.5337.6536.6336.7036.703,136,400
Jul 20, 201737.3537.7537.2837.4837.481,480,500
Jul 19, 201737.8137.9537.2437.2937.291,800,600
Jul 18, 201738.7038.7637.6637.8037.802,023,300
Jul 17, 201738.7038.8638.3038.4638.461,126,200
Jul 14, 201738.7338.9538.5738.7038.701,094,500
Jul 13, 201738.4038.7538.3138.5438.541,325,600
Jul 12, 201737.5938.3537.5538.2238.222,297,800
Jul 11, 201737.3337.6537.1237.3837.382,460,100
Jul 10, 201737.2737.7137.1537.3337.331,483,800
Jul 07, 201738.1538.2537.0737.4237.423,529,800
Jul 06, 201739.0539.0637.8537.8637.862,562,300
Jul 05, 201739.1639.5538.6439.0839.081,631,500
Jul 04, 201739.2239.3739.0939.1639.161,172,100
Jul 03, 201739.5039.7939.0139.3739.371,581,400
Jun 30, 201738.6139.4638.2539.2039.203,787,800
Jun 29, 201739.0639.2238.3738.6538.652,589,100
Jun 28, 201739.3839.5938.4538.8138.811,944,300
Jun 27, 201740.0640.2339.2239.3539.352,239,000
Jun 26, 201740.3040.6039.9040.0940.091,439,800
Jun 23, 201739.8540.3739.7040.1040.101,693,200
Jun 22, 201741.2441.2540.2140.3040.302,027,300
Jun 21, 201740.8541.3140.8141.0641.061,479,000
Jun 20, 201741.2241.7040.8341.1041.102,453,100
Jun 19, 201740.5941.2540.4041.2141.212,124,200
Jun 16, 201741.1041.1440.0240.6040.607,924,100
Jun 15, 201740.7340.7340.7340.7340.73-
Jun 14, 201741.6341.8640.5340.7340.733,556,700
Jun 13, 201741.5041.8240.6641.3541.352,756,800
Jun 12, 201741.6842.3241.4041.5041.501,786,700
Jun 09, 201742.3042.4841.4242.0042.004,205,200
Jun 08, 201743.0143.0142.1342.3042.302,882,600
Jun 07, 201743.4743.9242.5143.1543.152,124,800
Jun 06, 201743.1543.9342.7443.4243.423,110,400
Jun 05, 201742.4943.0241.8643.0043.003,472,200
Jun 02, 201743.1543.4942.1542.5042.503,103,600
Jun 01, 201743.7244.5442.7242.8542.853,390,300
May 31, 201745.2045.3443.3243.3243.3221,179,200
May 30, 201745.8246.0645.0045.2545.252,981,300
May 29, 201746.5546.5546.5546.5546.55-
May 26, 201746.0046.9245.8046.5546.553,866,100
May 25, 201745.0045.9744.6145.9745.972,937,300
May 24, 201744.4345.0043.6644.7544.752,859,500
May 23, 201742.7243.9842.2143.9843.984,150,000
May 22, 201740.0343.5739.2542.9042.908,702,500
May 19, 201741.0041.3939.9540.4540.455,204,300
May 18, 201737.5141.4237.5040.9440.949,013,800
May 17, 201742.4942.4941.3541.7041.703,891,300
May 16, 201744.2544.2542.6842.8542.854,801,100
May 15, 201745.2545.3444.1044.3144.312,698,900
May 12, 201744.0645.5144.0645.2445.244,833,900
May 11, 201744.9245.3644.0344.3044.303,373,800
May 10, 201743.5045.5843.5044.9644.966,587,900
May 09, 201742.5043.8142.2643.4343.433,763,900
May 08, 201742.0042.7041.8142.5342.531,950,800
May 05, 201741.4942.1541.2942.1042.101,439,100
May 04, 201741.9442.1741.1641.6041.603,253,700
May 03, 201741.8042.3041.4442.0942.092,269,600
May 02, 201739.7941.8039.7941.8041.803,614,200
Apr 28, 201738.9739.8238.6039.7939.792,114,100
Apr 27, 201739.5639.6538.4539.2039.202,047,300
Apr 26, 201739.8639.9639.1939.4539.451,647,600
Apr 25, 201740.2540.2539.5339.9439.946,984,300
Apr 24, 201740.6541.3140.4640.6540.652,909,000
Apr 20, 201740.4540.9940.4340.6540.651,570,000
Apr 19, 201740.8240.9140.1340.3140.312,041,700
Apr 18, 201739.5640.8939.5640.6140.612,323,800
Apr 17, 201739.5040.1039.2439.8039.801,849,200
Apr 13, 201739.2940.1439.0939.5039.502,771,600
Apr 12, 201738.5439.6738.2939.4239.424,604,300
Apr 11, 201737.7938.9437.0638.5038.502,089,500
Apr 10, 201737.9138.0237.3437.5237.523,223,300
Apr 07, 201737.9738.0737.4037.7837.781,846,100
Apr 06, 201738.6938.7537.6337.9537.952,295,600
Apr 05, 201739.0039.0838.2838.6038.601,834,300
Apr 04, 201738.6539.1638.1838.7038.701,464,900
Apr 03, 201738.6038.8938.0138.8938.891,649,000
Mar 31, 201738.3138.7538.1238.6138.612,742,500
Mar 30, 201738.8938.8937.8338.5438.541,927,500
Mar 29, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...