Italia markets close in 8 hours 13 minutes

BRF S.A. (BRFS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,3400+0,0600 (+1,83%)
Alla chiusura: 04:00PM EDT
3,3800 +0,04 (+1,20%)
Dopo ore: 07:09PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20243,27003,36003,21003,34003,34005.257.500
19 apr 20243,26003,35003,25003,28003,28002.517.500
18 apr 20243,24003,28003,15003,27003,27003.107.000
17 apr 20243,41003,41003,24003,26003,26003.326.100
16 apr 20243,44003,46003,34003,40003,40004.076.500
15 apr 20243,35003,52003,31003,47003,47005.646.300
12 apr 20243,26003,28003,14003,19003,19003.741.700
11 apr 20243,33003,36003,22003,33003,33003.139.100
10 apr 20243,33003,39003,31003,35003,35003.146.600
09 apr 20243,39003,52003,39003,46003,46003.842.100
08 apr 20243,25003,38003,25003,36003,36008.150.300
05 apr 20243,20003,26003,18003,23003,23007.881.900
04 apr 20243,21003,26003,16003,18003,18007.286.500
03 apr 20243,12003,21003,07003,19003,19002.961.000
02 apr 20243,16003,18003,12003,15003,15002.468.000
01 apr 20243,25003,25003,15003,15003,15001.509.900
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 gen 20242,80002,89002,80002,80002,80003.547.900
30 gen 20242,83002,85002,73002,76002,76002.203.300
29 gen 20242,91002,92002,83002,89002,89002.932.500
26 gen 20242,98003,02002,94002,96002,96005.539.500
25 gen 20242,87002,96002,87002,94002,94002.348.000
24 gen 20242,91002,92002,84002,85002,85003.116.600
23 gen 20242,85002,92002,79002,91002,91003.874.100
22 gen 20242,73002,75002,65002,72002,72004.121.300
19 gen 20242,52002,67002,51002,65002,65004.161.600
18 gen 20242,54002,55002,45002,49002,49001.434.400
17 gen 20242,59002,60002,52002,53002,53003.840.400
16 gen 20242,68002,70002,59002,62002,62006.120.400
12 gen 20242,58002,67002,57002,65002,65004.632.200
11 gen 20242,54002,58002,52002,55002,55002.030.300
10 gen 20242,57002,60002,53002,58002,58003.570.800
09 gen 20242,54002,61002,54002,55002,55002.666.800
08 gen 20242,56002,60002,56002,58002,58003.017.900
05 gen 20242,58002,64002,56002,59002,59001.297.400
04 gen 20242,48002,55002,46002,54002,54002.543.300
03 gen 20242,58002,63002,54002,55002,55004.733.200
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...