Australia markets open in 9 hours 16 minutes

BRF S.A. (BRFS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2450-0.0150 (-0.46%)
As of 10:42AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20243.24003.27503.21503.24503.2450391,089
17 Apr 20243.41003.41003.24003.26003.26003,326,100
16 Apr 20243.44003.46003.34003.40003.40004,076,500
15 Apr 20243.35003.52003.31003.47003.47005,646,300
12 Apr 20243.26003.28003.14003.19003.19003,741,700
11 Apr 20243.33003.36003.22003.33003.33003,139,100
10 Apr 20243.33003.39003.31003.35003.35003,146,600
09 Apr 20243.39003.52003.39003.46003.46003,842,100
08 Apr 20243.25003.38003.25003.36003.36008,150,300
05 Apr 20243.20003.26003.18003.23003.23007,881,900
04 Apr 20243.21003.26003.16003.18003.18007,286,500
03 Apr 20243.12003.21003.07003.19003.19002,961,000
02 Apr 20243.16003.18003.12003.15003.15002,468,000
01 Apr 20243.25003.25003.15003.15003.15001,509,900
28 Mar 20243.20003.30003.20003.26003.26002,679,800
27 Mar 20243.18003.21003.16003.17003.17001,442,600
26 Mar 20243.26003.26003.19003.20003.20001,723,900
25 Mar 20243.28003.36003.28003.29003.29002,419,100
22 Mar 20243.26003.29003.23003.28003.28002,342,200
21 Mar 20243.39003.41003.32003.37003.37002,168,800
20 Mar 20243.35003.40003.31003.38003.38003,913,800
19 Mar 20243.24003.38003.24003.33003.33003,572,600
18 Mar 20243.29003.30003.22003.26003.26003,065,900
15 Mar 20243.40003.41003.30003.31003.31004,845,400
14 Mar 20243.40003.44003.37003.42003.42004,062,200
13 Mar 20243.41003.45003.37003.40003.40004,030,300
12 Mar 20243.31003.43003.26003.40003.40008,867,900
11 Mar 20243.33003.39003.30003.34003.34002,706,000
08 Mar 20243.32003.35003.27003.32003.32002,730,000
07 Mar 20243.25003.34003.21003.32003.32002,828,500
06 Mar 20243.25003.30003.23003.25003.25002,857,400
05 Mar 20243.19003.29003.19003.21003.21003,447,100
04 Mar 20243.05003.14003.02003.10003.10006,235,000
01 Mar 20243.03003.04002.96003.01003.01003,215,800
29 Feb 20243.02003.11003.00003.06003.06004,061,300
28 Feb 20243.16003.20003.05003.05003.05005,731,700
27 Feb 20242.98003.16002.96003.09003.09009,560,700
26 Feb 20242.80002.85002.78002.80002.80005,629,800
23 Feb 20242.71002.73002.67002.69002.69002,493,000
22 Feb 20242.80002.84002.77002.77002.77001,530,500
21 Feb 20242.81002.84002.73002.81002.81003,253,900
20 Feb 20242.81002.85002.78002.80002.80002,545,300
16 Feb 20242.85002.89002.80002.86002.86002,104,600
15 Feb 20242.88002.95002.84002.87002.87001,412,700
14 Feb 20242.80002.89002.79002.82002.82001,589,800
13 Feb 20242.80002.82002.72002.78002.78001,069,600
12 Feb 20242.89002.90002.80002.83002.83002,350,000
09 Feb 20242.86002.92002.84002.88002.88002,467,600
08 Feb 20242.89002.90002.81002.87002.87002,262,800
07 Feb 20242.94003.00002.93002.95002.95002,266,600
06 Feb 20242.96003.01002.93002.96002.96001,993,200
05 Feb 20242.88002.93002.82002.89002.89001,890,800
02 Feb 20242.85002.89002.80002.87002.87002,430,300
01 Feb 20242.81002.94002.73002.93002.93004,989,500
31 Jan 20242.80002.89002.80002.80002.80003,547,900
30 Jan 20242.83002.85002.73002.76002.76002,203,300
29 Jan 20242.91002.92002.83002.89002.89002,932,500
26 Jan 20242.98003.02002.94002.96002.96005,539,500
25 Jan 20242.87002.96002.87002.94002.94002,348,000
24 Jan 20242.91002.92002.84002.85002.85003,116,600
23 Jan 20242.85002.92002.79002.91002.91003,874,100
22 Jan 20242.73002.75002.65002.72002.72004,121,300
19 Jan 20242.52002.67002.51002.65002.65004,161,600
18 Jan 20242.54002.55002.45002.49002.49001,434,400
17 Jan 20242.59002.60002.52002.53002.53003,840,400
16 Jan 20242.68002.70002.59002.62002.62006,120,400
12 Jan 20242.58002.67002.57002.65002.65004,632,200
11 Jan 20242.54002.58002.52002.55002.55002,030,300
10 Jan 20242.57002.60002.53002.58002.58003,570,800
09 Jan 20242.54002.61002.54002.55002.55002,666,800
08 Jan 20242.56002.60002.56002.58002.58003,017,900
05 Jan 20242.58002.64002.56002.59002.59001,297,400
04 Jan 20242.48002.55002.46002.54002.54002,543,300
03 Jan 20242.58002.63002.54002.55002.55004,733,200
02 Jan 20242.77002.78002.63002.64002.64006,259,300
29 Dec 20232.82002.83002.75002.78002.78001,940,900
28 Dec 20232.85002.88002.81002.83002.83001,648,500
27 Dec 20232.84002.88002.84002.84002.84001,735,700
26 Dec 20232.79002.86002.79002.83002.83002,126,500
22 Dec 20232.76002.84002.76002.83002.83001,690,400
21 Dec 20232.89002.91002.83002.84002.84002,712,400
20 Dec 20232.90002.93002.83002.84002.84001,898,000
19 Dec 20232.79002.90002.79002.87002.87002,202,900
18 Dec 20232.75002.81002.72002.79002.79001,092,400
15 Dec 20232.74002.76002.70002.72002.72003,138,500
14 Dec 20232.77002.82002.77002.80002.80004,180,600
13 Dec 20232.72002.82002.71002.79002.79001,989,400
12 Dec 20232.74002.74002.70002.73002.73001,699,900
11 Dec 20232.79002.79002.75002.76002.76001,027,600
08 Dec 20232.74002.81002.72002.78002.78002,504,200
07 Dec 20232.81002.81002.76002.78002.78002,137,400
06 Dec 20232.80002.85002.78002.79002.79004,121,900
05 Dec 20232.99003.02002.84002.89002.89004,698,800
04 Dec 20233.01003.07002.98003.01003.01002,255,300
01 Dec 20232.92003.06002.89003.04003.04002,847,800
30 Nov 20233.00003.00002.90002.92002.92003,150,300
29 Nov 20232.99003.09002.99003.03003.03003,735,800
28 Nov 20232.90003.05002.90003.01003.01005,936,900
27 Nov 20232.86002.95002.85002.89002.89003,778,600
24 Nov 20232.83002.86002.81002.83002.83001,341,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...