U.S. markets closed

BRF S.A. (BRFS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.2600+0.0900 (+2.84%)
Al cierre: 04:00PM EDT
3.2000 -0.06 (-1.84%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ene 20242.80002.89002.80002.80002.80003,547,900
30 ene 20242.83002.85002.73002.76002.76002,203,300
29 ene 20242.91002.92002.83002.89002.89002,932,500
26 ene 20242.98003.02002.94002.96002.96005,539,500
25 ene 20242.87002.96002.87002.94002.94002,348,000
24 ene 20242.91002.92002.84002.85002.85003,116,600
23 ene 20242.85002.92002.79002.91002.91003,874,100
22 ene 20242.73002.75002.65002.72002.72004,121,300
19 ene 20242.52002.67002.51002.65002.65004,161,600
18 ene 20242.54002.55002.45002.49002.49001,434,400
17 ene 20242.59002.60002.52002.53002.53003,840,400
16 ene 20242.68002.70002.59002.62002.62006,120,400
12 ene 20242.58002.67002.57002.65002.65004,632,200
11 ene 20242.54002.58002.52002.55002.55002,030,300
10 ene 20242.57002.60002.53002.58002.58003,570,800
09 ene 20242.54002.61002.54002.55002.55002,666,800
08 ene 20242.56002.60002.56002.58002.58003,017,900
05 ene 20242.58002.64002.56002.59002.59001,297,400
04 ene 20242.48002.55002.46002.54002.54002,543,300
03 ene 20242.58002.63002.54002.55002.55004,733,200
02 ene 20242.77002.78002.63002.64002.64006,259,300
29 dic 20232.82002.83002.75002.78002.78001,940,900
28 dic 20232.85002.88002.81002.83002.83001,648,500
27 dic 20232.84002.88002.84002.84002.84001,735,700
26 dic 20232.79002.86002.79002.83002.83002,126,500
22 dic 20232.76002.84002.76002.83002.83001,690,400
21 dic 20232.89002.91002.83002.84002.84002,712,400
20 dic 20232.90002.93002.83002.84002.84001,898,000
19 dic 20232.79002.90002.79002.87002.87002,202,900
18 dic 20232.75002.81002.72002.79002.79001,092,400
15 dic 20232.74002.76002.70002.72002.72003,138,500
14 dic 20232.77002.82002.77002.80002.80004,180,600
13 dic 20232.72002.82002.71002.79002.79001,989,400
12 dic 20232.74002.74002.70002.73002.73001,699,900
11 dic 20232.79002.79002.75002.76002.76001,027,600
08 dic 20232.74002.81002.72002.78002.78002,504,200
07 dic 20232.81002.81002.76002.78002.78002,137,400
06 dic 20232.80002.85002.78002.79002.79004,121,900
05 dic 20232.99003.02002.84002.89002.89004,698,800
04 dic 20233.01003.07002.98003.01003.01002,255,300
01 dic 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
22 nov 20232.91002.92002.83002.87002.87004,443,600
21 nov 20232.89002.91002.82002.83002.83005,082,200
20 nov 20232.90002.90002.81002.88002.88008,054,100
17 nov 20232.82002.87002.75002.80002.80007,173,800
16 nov 20232.59002.83002.58002.79002.79006,828,600
15 nov 20232.57002.59002.45002.55002.55004,733,700
14 nov 20232.64002.65002.52002.58002.580010,726,300
13 nov 20232.38002.47002.38002.44002.44007,625,900
10 nov 20232.43002.44002.38002.42002.42003,922,700
09 nov 20232.37002.40002.28002.30002.30003,971,200
08 nov 20232.42002.42002.28002.30002.30007,368,100
07 nov 20232.54002.58002.51002.52002.52009,374,300
06 nov 20232.38002.61002.36002.57002.570012,964,700
03 nov 20232.26002.29002.21002.24002.240031,525,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...