Canada markets closed

BRF S.A. (BRFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3700-0.0200 (-0.59%)
At close: 04:00PM EDT
3.3700 0.00 (0.00%)
After hours: 04:44PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243.33003.40003.31473.37003.37002,339,585
Apr 24, 20243.39003.43003.35003.39003.39003,596,900
Apr 23, 20243.28003.47003.28003.43003.43004,323,500
Apr 22, 20243.27003.36003.21003.34003.34005,264,600
Apr 19, 20243.26003.35003.25003.28003.28002,517,500
Apr 18, 20243.24003.28003.15003.27003.27003,107,000
Apr 17, 20243.41003.41003.24003.26003.26003,326,100
Apr 16, 20243.44003.46003.34003.40003.40004,076,500
Apr 15, 20243.35003.52003.31003.47003.47005,646,300
Apr 12, 20243.26003.28003.14003.19003.19003,741,700
Apr 11, 20243.33003.36003.22003.33003.33003,139,100
Apr 10, 20243.33003.39003.31003.35003.35003,146,600
Apr 09, 20243.39003.52003.39003.46003.46003,842,100
Apr 08, 20243.25003.38003.25003.36003.36008,150,300
Apr 05, 20243.20003.26003.18003.23003.23007,881,900
Apr 04, 20243.21003.26003.16003.18003.18007,286,500
Apr 03, 20243.12003.21003.07003.19003.19002,961,000
Apr 02, 20243.16003.18003.12003.15003.15002,468,000
Apr 01, 20243.25003.25003.15003.15003.15001,509,900
Mar 28, 20243.20003.30003.20003.26003.26002,679,800
Mar 27, 20243.18003.21003.16003.17003.17001,442,600
Mar 26, 20243.26003.26003.19003.20003.20001,723,900
Mar 25, 20243.28003.36003.28003.29003.29002,419,100
Mar 22, 20243.26003.29003.23003.28003.28002,342,200
Mar 21, 20243.39003.41003.32003.37003.37002,168,800
Mar 20, 20243.35003.40003.31003.38003.38003,913,800
Mar 19, 20243.24003.38003.24003.33003.33003,572,600
Mar 18, 20243.29003.30003.22003.26003.26003,065,900
Mar 15, 20243.40003.41003.30003.31003.31004,845,400
Mar 14, 20243.40003.44003.37003.42003.42004,062,200
Mar 13, 20243.41003.45003.37003.40003.40004,030,300
Mar 12, 20243.31003.43003.26003.40003.40008,867,900
Mar 11, 20243.33003.39003.30003.34003.34002,706,000
Mar 08, 20243.32003.35003.27003.32003.32002,730,000
Mar 07, 20243.25003.34003.21003.32003.32002,828,500
Mar 06, 20243.25003.30003.23003.25003.25002,857,400
Mar 05, 20243.19003.29003.19003.21003.21003,447,100
Mar 04, 20243.05003.14003.02003.10003.10006,235,000
Mar 01, 20243.03003.04002.96003.01003.01003,215,800
Feb 29, 20243.02003.11003.00003.06003.06004,061,300
Feb 28, 20243.16003.20003.05003.05003.05005,731,700
Feb 27, 20242.98003.16002.96003.09003.09009,560,700
Feb 26, 20242.80002.85002.78002.80002.80005,629,800
Feb 23, 20242.71002.73002.67002.69002.69002,493,000
Feb 22, 20242.80002.84002.77002.77002.77001,530,500
Feb 21, 20242.81002.84002.73002.81002.81003,253,900
Feb 20, 20242.81002.85002.78002.80002.80002,545,300
Feb 16, 20242.85002.89002.80002.86002.86002,104,600
Feb 15, 20242.88002.95002.84002.87002.87001,412,700
Feb 14, 20242.80002.89002.79002.82002.82001,589,800
Feb 13, 20242.80002.82002.72002.78002.78001,069,600
Feb 12, 20242.89002.90002.80002.83002.83002,350,000
Feb 09, 20242.86002.92002.84002.88002.88002,467,600
Feb 08, 20242.89002.90002.81002.87002.87002,262,800
Feb 07, 20242.94003.00002.93002.95002.95002,266,600
Feb 06, 20242.96003.01002.93002.96002.96001,993,200
Feb 05, 20242.88002.93002.82002.89002.89001,890,800
Feb 02, 20242.85002.89002.80002.87002.87002,430,300
Feb 01, 20242.81002.94002.73002.93002.93004,989,500
Jan 31, 20242.80002.89002.80002.80002.80003,547,900
Jan 30, 20242.83002.85002.73002.76002.76002,203,300
Jan 29, 20242.91002.92002.83002.89002.89002,932,500
Jan 26, 20242.98003.02002.94002.96002.96005,539,500
Jan 25, 20242.87002.96002.87002.94002.94002,348,000
Jan 24, 20242.91002.92002.84002.85002.85003,116,600
Jan 23, 20242.85002.92002.79002.91002.91003,874,100
Jan 22, 20242.73002.75002.65002.72002.72004,121,300
Jan 19, 20242.52002.67002.51002.65002.65004,161,600
Jan 18, 20242.54002.55002.45002.49002.49001,434,400
Jan 17, 20242.59002.60002.52002.53002.53003,840,400
Jan 16, 20242.68002.70002.59002.62002.62006,120,400
Jan 12, 20242.58002.67002.57002.65002.65004,632,200
Jan 11, 20242.54002.58002.52002.55002.55002,030,300
Jan 10, 20242.57002.60002.53002.58002.58003,570,800
Jan 09, 20242.54002.61002.54002.55002.55002,666,800
Jan 08, 20242.56002.60002.56002.58002.58003,017,900
Jan 05, 20242.58002.64002.56002.59002.59001,297,400
Jan 04, 20242.48002.55002.46002.54002.54002,543,300
Jan 03, 20242.58002.63002.54002.55002.55004,733,200
Jan 02, 20242.77002.78002.63002.64002.64006,259,300
Dec 29, 20232.82002.83002.75002.78002.78001,940,900
Dec 28, 20232.85002.88002.81002.83002.83001,648,500
Dec 27, 20232.84002.88002.84002.84002.84001,735,700
Dec 26, 20232.79002.86002.79002.83002.83002,126,500
Dec 22, 20232.76002.84002.76002.83002.83001,690,400
Dec 21, 20232.89002.91002.83002.84002.84002,712,400
Dec 20, 20232.90002.93002.83002.84002.84001,898,000
Dec 19, 20232.79002.90002.79002.87002.87002,202,900
Dec 18, 20232.75002.81002.72002.79002.79001,092,400
Dec 15, 20232.74002.76002.70002.72002.72003,138,500
Dec 14, 20232.77002.82002.77002.80002.80004,180,600
Dec 13, 20232.72002.82002.71002.79002.79001,989,400
Dec 12, 20232.74002.74002.70002.73002.73001,699,900
Dec 11, 20232.79002.79002.75002.76002.76001,027,600
Dec 08, 20232.74002.81002.72002.78002.78002,504,200
Dec 07, 20232.81002.81002.76002.78002.78002,137,400
Dec 06, 20232.80002.85002.78002.79002.79004,121,900
Dec 05, 20232.99003.02002.84002.89002.89004,698,800
Dec 04, 20233.01003.07002.98003.01003.01002,255,300
Dec 01, 20232.92003.06002.89003.04003.04002,847,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...