Italia Markets closed

BRF S.A. (BRFS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
3,2700-0,1000 (-2,97%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20203,34003,34003,24003,27003,27001.447.800
22 ott 20203,26003,39003,25003,37003,37001.832.700
21 ott 20203,30003,33003,25003,26003,26001.422.300
20 ott 20203,31003,33003,25003,33003,33001.828.000
19 ott 20203,32003,35003,23003,23003,23001.858.700
16 ott 20203,32003,39003,31003,31003,31002.578.300
15 ott 20203,30003,37003,29003,32003,32001.826.200
14 ott 20203,31003,42003,29003,31003,31002.519.700
13 ott 20203,19003,28003,13003,25003,25002.005.700
12 ott 20203,21003,23003,17003,19003,1900955.100
09 ott 20203,20003,25003,16003,17003,17002.883.400
08 ott 20203,14003,25003,13003,25003,25002.115.000
07 ott 20203,20003,23003,13003,16003,16001.760.200
06 ott 20203,30003,33003,19003,22003,22003.518.400
05 ott 20203,20003,26003,18003,25003,25001.590.400
02 ott 20203,26003,33003,19003,21003,21001.941.000
01 ott 20203,23003,29003,18003,27003,27002.994.500
30 set 20203,26003,30003,21003,28003,28002.927.700
29 set 20203,30003,41003,22003,23003,23002.384.600
28 set 20203,55003,57003,29003,35003,35004.546.500
25 set 20203,53003,57003,47003,52003,52001.719.500
24 set 20203,52003,66003,48003,61003,61003.117.100
23 set 20203,70003,71003,53003,53003,53002.545.200
22 set 20203,81003,87003,74003,77003,77001.244.100
21 set 20203,80003,83003,71003,79003,79001.685.300
18 set 20204,07004,17003,88003,88003,88002.419.700
17 set 20204,08004,19004,03004,12004,12003.522.400
16 set 20204,08004,16004,07004,07004,07001.462.000
15 set 20203,99004,15003,93004,11004,11004.322.900
14 set 20203,85003,98003,82003,93003,93002.682.300
11 set 20203,88003,91003,77003,79003,79001.985.300
10 set 20203,80004,01003,78003,87003,87004.437.000
09 set 20203,77003,86003,73003,77003,77003.205.900
08 set 20203,67003,82003,63003,69003,69003.298.300
04 set 20203,78003,82003,68003,78003,78002.095.800
03 set 20203,86003,93003,75003,79003,79005.991.000
02 set 20203,73003,86003,71003,85003,85007.946.200
01 set 20203,64003,74003,63003,72003,72008.797.500
31 ago 20203,66003,71003,59003,60003,60003.092.100
28 ago 20203,62003,74003,61003,71003,71003.529.100
27 ago 20203,60003,63003,50003,55003,55003.043.600
26 ago 20203,60003,60003,41003,49003,49006.083.400
25 ago 20203,62003,64003,56003,64003,64002.849.000
24 ago 20203,70003,74003,60003,67003,67001.902.200
21 ago 20203,69003,69003,61003,68003,68001.296.700
20 ago 20203,73003,75003,61003,72003,72003.002.600
19 ago 20203,89003,92003,76003,76003,76002.297.300
18 ago 20203,90003,93003,83003,87003,87001.688.700
17 ago 20203,81003,91003,81003,82003,82002.236.100
14 ago 20203,90003,93003,80003,82003,82002.151.400
13 ago 20204,02004,11003,88003,90003,90003.531.300
12 ago 20204,16004,20004,00004,17004,17002.053.800
11 ago 20204,11004,27004,07004,17004,17002.026.900
10 ago 20204,20004,22003,97004,01004,01002.427.700
07 ago 20204,02004,24003,98004,14004,14003.199.400
06 ago 20204,00004,17004,00004,09004,09003.001.100
05 ago 20203,89003,94003,83003,92003,92001.572.800
04 ago 20203,87003,94003,77003,87003,87001.967.500
03 ago 20203,87003,97003,85003,89003,89001.584.000
31 lug 20204,08004,09003,97003,98003,98001.761.100
30 lug 20204,23004,26004,10004,14004,14002.399.700
29 lug 20204,23004,35004,21004,25004,25002.298.800
28 lug 20203,92004,22003,90004,15004,15002.692.000
27 lug 20203,89003,95003,85003,92003,92001.617.200
24 lug 20203,91004,00003,84003,93003,93001.362.400
23 lug 20204,02004,06003,91003,93003,93002.081.000
22 lug 20204,02004,12004,00004,04004,04002.082.000
21 lug 20204,07004,08004,01004,04004,04001.865.500
20 lug 20203,91004,03003,89003,99003,99002.952.200
17 lug 20203,80003,94003,79003,85003,85002.173.400
16 lug 20203,82003,86003,75003,81003,81002.033.800
15 lug 20203,85003,87003,76003,80003,80001.815.700
14 lug 20203,71003,83003,66003,80003,80002.213.900
13 lug 20203,87003,91003,76003,76003,76002.804.600
10 lug 20203,85003,90003,83003,88003,88002.137.800
09 lug 20203,97004,04003,88003,88003,88002.310.600
08 lug 20203,93004,00003,91003,94003,94002.084.900
07 lug 20204,03004,06003,83003,84003,84002.167.500
06 lug 20203,90004,01003,90003,99003,99003.358.200
02 lug 20203,90003,93003,79003,81003,81002.795.400
01 lug 20203,95004,04003,87003,91003,91002.662.000
30 giu 20203,86004,00003,83003,97003,97003.127.200
29 giu 20204,02004,04003,76003,88003,88003.740.900
26 giu 20204,11004,15003,94003,96003,96002.369.800
25 giu 20204,12004,18004,08004,16004,16001.320.000
24 giu 20204,19004,22004,04004,12004,12002.193.900
23 giu 20204,31004,41004,28004,33004,33001.403.200
22 giu 20204,26004,30004,18004,22004,22001.469.200
19 giu 20204,23004,32004,20004,26004,26003.294.800
18 giu 20204,20004,30004,15004,20004,20001.787.500
17 giu 20204,31004,43004,28004,30004,30001.825.100
16 giu 20204,30004,38004,17004,26004,26003.679.800
15 giu 20204,15004,26004,09004,17004,17003.870.800
12 giu 20204,29004,39004,17004,28004,28003.840.000
11 giu 20204,37004,40004,10004,17004,17002.944.200
10 giu 20204,73004,76004,57004,57004,57003.448.400
09 giu 20204,80004,83004,64004,70004,70004.773.400
08 giu 20204,65004,84004,62004,81004,81004.680.900
05 giu 20204,73004,78004,55004,60004,60003.454.700
04 giu 20204,53004,62004,51004,59004,59002.492.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...