U.S. markets closed

BRF S.A. (BRFS3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
16.72+0.01 (+0.06%)
Al cierre: 05:12PM BRT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202416.9317.1716.5716.7216.7232,370,000
02 may 202417.0517.2416.7116.7116.7110,914,300
30 abr 202417.2117.2916.8416.8816.886,205,800
29 abr 202417.4517.6017.1317.2417.247,518,600
26 abr 202417.3917.7817.3517.4517.454,888,600
25 abr 202417.2417.4616.9717.2717.276,945,000
24 abr 202417.4517.7017.1517.1917.197,825,500
23 abr 202417.0517.6916.8417.3717.378,446,300
22 abr 202417.0617.2416.6317.1617.167,049,100
19 abr 202417.0517.3416.7917.0517.058,581,200
18 abr 202417.0517.1316.5517.0517.058,821,600
17 abr 202417.7917.9216.9317.0717.0712,220,800
16 abr 202417.6218.0017.4617.7817.7810,710,000
15 abr 202416.8918.1016.8817.9017.9024,347,800
12 abr 202416.9817.0015.9916.2516.2512,564,800
11 abr 202416.8816.9716.2516.9016.907,629,800
10 abr 202417.1017.2016.7016.8816.889,335,300
09 abr 202416.9417.5116.8717.2617.267,913,300
08 abr 202416.1716.9316.1516.7916.795,427,100
05 abr 202415.9716.3815.8716.1716.177,636,200
04 abr 202416.0416.3315.9015.9715.977,969,200
03 abr 202415.9416.1015.5316.0216.025,748,500
02 abr 202416.0016.1415.7515.9715.976,488,800
01 abr 202416.3716.4715.9816.0016.005,723,800
28 mar 202415.8316.5315.7516.3216.327,131,100
27 mar 202415.9016.0015.7015.7815.787,248,300
26 mar 202416.2216.3215.8715.9715.975,498,900
25 mar 202416.3116.6916.2416.2816.284,358,100
22 mar 202416.6216.7616.1316.3016.307,185,000
21 mar 202416.8717.0916.6016.6716.675,253,600
20 mar 202416.8917.0916.6416.8216.826,516,700
19 mar 202416.4616.9816.2616.7616.7610,255,700
18 mar 202416.5716.6416.2116.3416.348,981,600
15 mar 202417.2317.2916.4616.4616.4631,268,600
14 mar 202417.0017.2916.9217.2817.287,284,500
13 mar 202416.9517.2416.9116.9916.996,907,700
12 mar 202416.6517.1416.2817.0217.029,719,100
11 mar 202416.6916.8716.4416.6116.615,791,800
08 mar 202416.2316.7016.1816.7016.708,092,900
07 mar 202416.1416.4515.8316.3816.387,622,400
06 mar 202415.9916.2515.8916.1416.148,989,400
05 mar 202415.3216.1915.3215.9415.9412,240,500
04 mar 202414.9115.3914.8315.3015.3010,251,100
01 mar 202415.1115.1514.6014.8714.878,198,500
29 feb 202415.2115.4014.8215.1015.1011,784,200
28 feb 202415.2915.8515.0715.2115.2117,851,400
27 feb 202414.5915.5014.3415.1515.1533,280,800
26 feb 202413.5114.2713.5014.0114.0114,325,100
23 feb 202413.9013.9913.4113.5013.508,875,800
22 feb 202413.9314.1013.8313.8613.866,218,900
21 feb 202413.9414.1013.6013.9313.938,619,800
20 feb 202414.0914.1613.8513.9113.915,578,100
19 feb 202414.1814.3014.0114.1514.152,522,700
16 feb 202414.4614.5013.9914.2914.294,719,500
15 feb 202414.3214.8014.2014.3314.336,119,600
14 feb 202414.2114.4914.0214.1814.184,382,500
09 feb 202414.5414.6014.2314.4814.484,407,200
08 feb 202414.8014.8114.1614.5414.545,756,900
07 feb 202414.8214.9914.6314.8114.814,868,700
06 feb 202414.4714.9914.3814.8514.855,162,600
05 feb 202414.2914.6614.1414.4914.494,632,400
02 feb 202414.3714.4213.9314.3314.336,263,500
01 feb 202413.9714.4313.5414.3314.337,867,500
31 ene 202413.7914.3413.7613.9513.9510,045,800
30 ene 202414.2014.2413.6313.7513.755,755,500
29 ene 202414.6114.6214.1114.2614.264,050,400
26 ene 202414.4614.9314.4614.6114.616,917,600
25 ene 202414.1714.6314.0614.4714.474,709,900
24 ene 202414.6514.8414.0814.1514.159,424,500
23 ene 202413.7114.6113.5614.6114.6113,523,900
22 ene 202413.1513.9713.0813.6413.6418,872,500
19 ene 202412.4913.2212.4413.0013.0010,557,100
18 ene 202412.6512.7412.2012.4112.417,574,600
17 ene 202413.0013.0112.5612.5712.5710,201,600
16 ene 202413.1613.4012.8713.0313.0312,673,700
15 ene 202412.8513.2312.7113.1313.133,193,000
12 ene 202412.4613.0212.4212.8712.879,557,600
11 ene 202412.6012.6312.2912.5012.506,377,600
10 ene 202412.7313.0012.4612.6812.686,899,200
09 ene 202412.6112.8612.4512.7212.726,912,300
08 ene 202412.6812.8012.5812.7012.708,423,800
05 ene 202412.5313.0212.3912.7612.766,871,200
04 ene 202412.5312.6712.2012.5712.579,288,200
03 ene 202413.2113.2212.5412.6012.6012,394,100
02 ene 202413.8113.8413.1613.2513.256,509,100
28 dic 202313.8213.9913.7213.8113.815,641,900
27 dic 202313.7313.9513.6813.8113.814,433,200
26 dic 202313.8113.9913.6813.7313.733,765,400
22 dic 202314.0214.0613.4913.8013.806,864,300
21 dic 202314.2514.3313.9313.9813.986,111,100
20 dic 202314.1614.5414.1314.1314.137,045,800
19 dic 202313.9314.2413.7514.2414.249,045,000
18 dic 202313.5914.0113.5913.8913.895,071,300
15 dic 202313.8313.9013.5513.5913.596,982,700
14 dic 202314.1914.3413.7613.8113.818,607,500
13 dic 202313.7614.0713.5614.0714.0710,051,500
12 dic 202313.8513.8713.3713.7613.768,893,700
11 dic 202313.7113.9513.6913.8213.824,398,400
08 dic 202313.7513.9613.5313.8413.849,335,000
07 dic 202313.9314.1113.6813.7013.706,792,600
*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...