Canada markets close in 2 hours 58 minutes

BRF S.A. (BRFS3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
19.36-0.29 (-1.48%)
As of 01:47PM BRT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202419.7019.8019.3619.3619.362,922,800
May 20, 202419.4619.8319.4119.6519.6512,528,400
May 17, 202419.0719.5719.0119.3619.3611,301,700
May 16, 202418.7419.1718.7019.1519.1513,619,200
May 15, 202418.2118.6918.2118.5418.5411,339,300
May 14, 202418.0618.6418.0018.2918.295,278,000
May 13, 202417.9318.3117.6718.1318.1310,704,100
May 10, 202418.8419.0618.1118.3218.3219,019,300
May 09, 202418.3319.0018.2318.9118.9113,405,700
May 08, 202418.0219.1917.9218.5118.5135,621,600
May 07, 202416.1517.0216.1516.6516.6516,067,400
May 06, 202416.7016.7015.8116.1816.1818,798,600
May 03, 202416.9317.1716.5716.7216.7232,370,000
May 02, 202417.0517.2416.7116.7116.7110,914,300
Apr 30, 202417.2117.2916.8416.8816.886,205,800
Apr 29, 202417.4517.6017.1317.2417.247,518,600
Apr 26, 202417.3917.7817.3517.4517.454,888,600
Apr 25, 202417.2417.4616.9717.2717.276,945,000
Apr 24, 202417.4517.7017.1517.1917.197,825,500
Apr 23, 202417.0517.6916.8417.3717.378,446,300
Apr 22, 202417.0617.2416.6317.1617.167,049,100
Apr 19, 202417.0517.3416.7917.0517.058,581,200
Apr 18, 202417.0517.1316.5517.0517.058,821,600
Apr 17, 202417.7917.9216.9317.0717.0712,220,800
Apr 16, 202417.6218.0017.4617.7817.7810,710,000
Apr 15, 202416.8918.1016.8817.9017.9024,347,800
Apr 12, 202416.9817.0015.9916.2516.2512,564,800
Apr 11, 202416.8816.9716.2516.9016.907,629,800
Apr 10, 202417.1017.2016.7016.8816.889,335,300
Apr 09, 202416.9417.5116.8717.2617.267,913,300
Apr 08, 202416.1716.9316.1516.7916.795,427,100
Apr 05, 202415.9716.3815.8716.1716.177,636,200
Apr 04, 202416.0416.3315.9015.9715.977,969,200
Apr 03, 202415.9416.1015.5316.0216.025,748,500
Apr 02, 202416.0016.1415.7515.9715.976,488,800
Apr 01, 202416.3716.4715.9816.0016.005,723,800
Mar 28, 202415.8316.5315.7516.3216.327,131,100
Mar 27, 202415.9016.0015.7015.7815.787,248,300
Mar 26, 202416.2216.3215.8715.9715.975,498,900
Mar 25, 202416.3116.6916.2416.2816.284,358,100
Mar 22, 202416.6216.7616.1316.3016.307,185,000
Mar 21, 202416.8717.0916.6016.6716.675,253,600
Mar 20, 202416.8917.0916.6416.8216.826,516,700
Mar 19, 202416.4616.9816.2616.7616.7610,255,700
Mar 18, 202416.5716.6416.2116.3416.348,981,600
Mar 15, 202417.2317.2916.4616.4616.4631,268,600
Mar 14, 202417.0017.2916.9217.2817.287,284,500
Mar 13, 202416.9517.2416.9116.9916.996,907,700
Mar 12, 202416.6517.1416.2817.0217.029,719,100
Mar 11, 202416.6916.8716.4416.6116.615,791,800
Mar 08, 202416.2316.7016.1816.7016.708,092,900
Mar 07, 202416.1416.4515.8316.3816.387,622,400
Mar 06, 202415.9916.2515.8916.1416.148,989,400
Mar 05, 202415.3216.1915.3215.9415.9412,240,500
Mar 04, 202414.9115.3914.8315.3015.3010,251,100
Mar 01, 202415.1115.1514.6014.8714.878,198,500
Feb 29, 202415.2115.4014.8215.1015.1011,784,200
Feb 28, 202415.2915.8515.0715.2115.2117,851,400
Feb 27, 202414.5915.5014.3415.1515.1533,280,800
Feb 26, 202413.5114.2713.5014.0114.0114,325,100
Feb 23, 202413.9013.9913.4113.5013.508,875,800
Feb 22, 202413.9314.1013.8313.8613.866,218,900
Feb 21, 202413.9414.1013.6013.9313.938,619,800
Feb 20, 202414.0914.1613.8513.9113.915,578,100
Feb 19, 202414.1814.3014.0114.1514.152,522,700
Feb 16, 202414.4614.5013.9914.2914.294,719,500
Feb 15, 202414.3214.8014.2014.3314.336,119,600
Feb 14, 202414.2114.4914.0214.1814.184,382,500
Feb 09, 202414.5414.6014.2314.4814.484,407,200
Feb 08, 202414.8014.8114.1614.5414.545,756,900
Feb 07, 202414.8214.9914.6314.8114.814,868,700
Feb 06, 202414.4714.9914.3814.8514.855,162,600
Feb 05, 202414.2914.6614.1414.4914.494,632,400
Feb 02, 202414.3714.4213.9314.3314.336,263,500
Feb 01, 202413.9714.4313.5414.3314.337,867,500
Jan 31, 202413.7914.3413.7613.9513.9510,045,800
Jan 30, 202414.2014.2413.6313.7513.755,755,500
Jan 29, 202414.6114.6214.1114.2614.264,050,400
Jan 26, 202414.4614.9314.4614.6114.616,917,600
Jan 25, 202414.1714.6314.0614.4714.474,709,900
Jan 24, 202414.6514.8414.0814.1514.159,424,500
Jan 23, 202413.7114.6113.5614.6114.6113,523,900
Jan 22, 202413.1513.9713.0813.6413.6418,872,500
Jan 19, 202412.4913.2212.4413.0013.0010,557,100
Jan 18, 202412.6512.7412.2012.4112.417,574,600
Jan 17, 202413.0013.0112.5612.5712.5710,201,600
Jan 16, 202413.1613.4012.8713.0313.0312,673,700
Jan 15, 202412.8513.2312.7113.1313.133,193,000
Jan 12, 202412.4613.0212.4212.8712.879,557,600
Jan 11, 202412.6012.6312.2912.5012.506,377,600
Jan 10, 202412.7313.0012.4612.6812.686,899,200
Jan 09, 202412.6112.8612.4512.7212.726,912,300
Jan 08, 202412.6812.8012.5812.7012.708,423,800
Jan 05, 202412.5313.0212.3912.7612.766,871,200
Jan 04, 202412.5312.6712.2012.5712.579,288,200
Jan 03, 202413.2113.2212.5412.6012.6012,394,100
Jan 02, 202413.8113.8413.1613.2513.256,509,100
Dec 28, 202313.8213.9913.7213.8113.815,641,900
Dec 27, 202313.7313.9513.6813.8113.814,433,200
Dec 26, 202313.8113.9913.6813.7313.733,765,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...