BRFS3.SA - BRF S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201829.5030.0328.1028.4028.4029,965,600
Feb 22, 201830.2531.0330.2530.9830.985,135,400
Feb 21, 201829.8930.6529.6130.2530.254,664,500
Feb 20, 201829.8430.2129.2629.8029.803,518,900
Feb 19, 201829.7530.0229.6229.8729.872,539,000
Feb 16, 201830.9030.9029.5629.7029.704,658,900
Feb 15, 201831.3031.4430.5030.5030.504,587,900
Feb 14, 201830.3531.3430.1631.1231.125,675,700
Feb 09, 201831.0031.2829.7530.3530.357,193,100
Feb 08, 201832.5732.7531.0631.2831.289,833,700
Feb 07, 201833.3433.6032.4532.5732.575,858,400
Feb 06, 201833.3734.1332.8533.2033.207,929,800
Feb 05, 201834.9835.0133.3333.4633.466,604,800
Feb 02, 201836.0036.0034.9035.0635.064,890,400
Feb 01, 201835.4236.5135.4236.2036.203,265,000
Jan 31, 201836.7436.8535.3335.3535.357,015,400
Jan 30, 201837.0637.0636.3036.5036.503,280,300
Jan 29, 201836.9037.1036.0037.1037.102,347,700
Jan 26, 201836.9437.2836.4337.0137.013,380,200
Jan 25, 201836.4136.4136.4136.4136.41-
Jan 24, 201836.0536.7636.0536.4136.414,439,500
Jan 23, 201836.7036.7935.7535.7635.764,618,100
Jan 22, 201837.4537.7136.6636.8636.864,868,300
Jan 19, 201837.9538.1837.4937.4937.493,347,500
Jan 18, 201839.5039.5037.7437.7437.746,724,500
Jan 17, 201839.8139.8439.0239.1739.172,664,600
Jan 16, 201839.7039.9939.6539.7039.704,583,700
Jan 15, 201839.9040.0539.5339.5339.531,468,900
Jan 12, 201839.1939.6938.8739.5639.562,703,000
Jan 11, 201839.1639.4238.3139.3639.362,350,200
Jan 10, 201839.7039.7038.8739.0939.093,072,400
Jan 09, 201839.8040.0839.4239.8539.854,728,100
Jan 08, 201839.5339.7838.8139.7039.704,118,000
Jan 05, 201837.5939.2437.4839.2439.244,612,000
Jan 04, 201837.1037.8037.0137.4037.402,248,500
Jan 03, 201837.2837.7037.0037.0037.002,819,900
Jan 02, 201836.6037.6036.6037.2737.272,341,100
Dec 29, 201736.6036.6036.6036.6036.60-
Dec 28, 201737.2437.4636.6036.6036.603,331,400
Dec 27, 201737.0437.2836.7737.0437.043,310,400
Dec 26, 201736.4737.0836.2137.0437.041,487,000
Dec 25, 201736.3636.3636.3636.3636.36-
Dec 22, 201736.3836.6536.1936.3636.361,605,000
Dec 21, 201736.0036.4935.7836.3336.334,017,800
Dec 20, 201735.8135.9535.5035.7635.762,356,700
Dec 19, 201736.0036.4535.2135.5935.593,725,400
Dec 18, 201736.3036.3935.8536.0036.002,682,800
Dec 15, 201736.3736.4035.7635.9535.953,318,500
Dec 14, 201737.1237.2935.8836.3636.364,440,900
Dec 13, 201737.5038.5936.9137.3037.307,090,400
Dec 12, 201736.7437.2136.1437.2137.212,786,100
Dec 11, 201737.2037.3136.4036.8236.824,506,200
Dec 08, 201736.5036.8835.7536.7136.714,370,100
Dec 07, 201736.6436.6435.1635.7935.797,003,200
Dec 06, 201737.4537.7436.3636.8436.846,735,400
Dec 05, 201738.5938.7737.4437.4437.443,299,500
Dec 04, 201738.7038.8738.0638.4638.462,488,500
Dec 01, 201738.2039.2038.1038.5038.503,714,100
Nov 30, 201739.1539.5638.3538.4838.483,762,200
Nov 29, 201740.1040.5139.2939.2939.292,933,000
Nov 28, 201740.2340.4039.5040.0440.042,583,600
Nov 27, 201740.2840.3639.1039.8039.804,390,800
Nov 24, 201741.2641.4040.3540.3740.371,415,800
Nov 23, 201741.1141.6940.9641.2141.211,308,500
Nov 22, 201742.3042.3840.9241.1941.193,357,600
Nov 21, 201742.7043.1042.1542.3042.302,138,300
Nov 20, 201742.3642.3642.3642.3642.36-
Nov 17, 201741.8742.6941.7142.3642.361,811,700
Nov 16, 201741.9842.4841.6341.9641.962,096,000
Nov 15, 201741.9041.9041.9041.9041.90-
Nov 14, 201742.0543.2141.6741.9041.905,979,700
Nov 13, 201741.6042.0140.0341.9041.903,445,600
Nov 10, 201743.7543.7540.6041.0241.027,369,400
Nov 09, 201743.4643.4641.9443.0043.001,882,000
Nov 08, 201742.5043.5041.7743.2643.262,399,900
Nov 07, 201742.4042.7041.1942.2542.252,610,300
Nov 06, 201743.1543.4342.4542.6642.661,601,000
Nov 03, 201743.5643.7442.1942.9342.932,164,500
Nov 02, 201743.5643.5643.5643.5643.56-
Nov 01, 201744.6644.7543.5643.5643.561,928,900
Oct 31, 201744.3744.4243.6144.2544.251,418,200
Oct 30, 201744.7044.7443.2844.0144.012,590,200
Oct 27, 201744.6545.4444.3745.0045.001,485,600
Oct 26, 201745.0045.2044.2244.4144.411,139,100
Oct 25, 201744.7045.1143.7244.7044.701,926,400
Oct 24, 201744.4044.8443.9744.4844.481,514,900
Oct 23, 201744.4044.6943.9744.0044.001,929,200
Oct 20, 201744.8844.8844.2044.4244.421,857,900
Oct 19, 201744.8945.1544.0044.4844.481,724,600
Oct 18, 201744.6745.6344.5045.5045.502,152,000
Oct 17, 201745.0745.0744.0544.6844.682,261,000
Oct 16, 201746.6846.8745.2045.2045.203,179,100
Oct 13, 201747.1047.1246.5246.6646.662,002,200
Oct 12, 201746.9646.9646.9646.9646.96-
Oct 11, 201746.6247.1946.1246.9646.962,089,200
Oct 10, 201746.4747.1246.3746.8846.882,425,700
Oct 09, 201746.2446.3145.6045.9545.952,171,900
Oct 06, 201747.4047.4046.0046.2246.222,868,400
Oct 05, 201748.4148.8047.3847.5047.503,143,400
Oct 04, 201746.8048.3046.8047.9547.953,025,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...