BRFS - BRF S.A.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 20197,907,987,857,917,911.000.131
19 nov 20198,048,047,887,957,952.055.000
18 nov 20197,917,947,807,887,882.391.800
15 nov 20197,847,947,837,877,87883.900
14 nov 20197,767,877,727,817,811.869.700
13 nov 20197,887,977,787,837,833.364.800
12 nov 20198,248,257,917,947,945.161.000
11 nov 20198,198,598,178,348,3411.007.200
08 nov 20198,458,658,178,218,212.654.500
07 nov 20198,688,738,568,728,722.602.900
06 nov 20198,758,828,638,668,662.631.600
05 nov 20199,039,158,999,159,153.936.700
04 nov 20198,939,088,899,019,013.571.000
01 nov 20198,828,868,728,798,791.559.900
31 ott 20198,848,858,638,768,762.317.900
30 ott 20198,868,888,698,868,864.614.300
29 ott 20198,939,068,878,908,903.074.700
28 ott 20199,129,178,868,888,882.661.200
25 ott 20199,139,209,009,099,091.893.700
24 ott 20199,219,239,009,159,151.503.900
23 ott 20199,099,208,999,069,061.338.500
22 ott 20199,339,409,159,179,172.262.700
21 ott 20198,779,058,739,039,032.140.900
18 ott 20198,578,758,438,728,722.757.300
17 ott 20198,848,878,548,578,572.249.200
16 ott 20198,598,738,558,708,701.830.600
15 ott 20198,788,818,588,598,592.789.300
14 ott 20198,959,118,768,808,801.505.000
11 ott 20198,859,098,849,029,023.441.800
10 ott 20198,819,018,818,908,902.452.700
09 ott 20198,969,008,838,898,891.190.200
08 ott 20199,099,249,029,049,044.445.700
07 ott 20199,199,218,878,878,871.348.600
04 ott 20198,919,228,899,219,211.194.900
03 ott 20199,089,148,878,928,921.482.100
02 ott 20198,989,028,898,978,971.812.700
01 ott 20199,019,138,949,069,061.911.900
30 set 20199,219,229,059,169,161.891.300
27 set 20199,399,459,199,279,271.440.700
26 set 20199,679,709,329,499,493.897.400
25 set 20199,679,789,619,699,693.122.900
24 set 20199,429,679,429,529,523.962.800
23 set 20199,129,299,119,249,242.689.400
20 set 20199,069,228,999,209,202.701.200
19 set 20199,319,379,059,059,051.856.500
18 set 20199,329,489,189,339,331.839.600
17 set 20199,169,309,149,309,302.176.100
16 set 20199,129,399,079,199,193.091.400
13 set 20199,269,409,149,209,202.321.100
12 set 20199,509,569,289,319,311.833.900
11 set 20199,309,499,299,429,423.404.600
10 set 20198,979,298,769,159,154.328.300
09 set 20199,359,458,908,988,984.487.800
06 set 20199,379,429,099,139,131.452.300
05 set 20199,299,369,229,259,253.025.800
04 set 20199,249,299,159,219,211.514.000
03 set 20199,119,208,939,029,021.448.500
30 ago 20199,219,249,049,209,202.445.900
29 ago 20199,389,399,169,299,292.525.300
28 ago 20199,159,349,159,329,323.042.500
27 ago 20199,109,208,959,129,122.232.400
26 ago 20199,349,359,049,119,111.473.700
23 ago 20199,479,549,149,319,312.938.600
22 ago 20199,599,919,589,649,644.955.400
21 ago 20199,309,509,099,479,473.792.800
20 ago 20199,289,489,229,309,301.882.600
19 ago 20199,629,779,289,379,372.020.100
16 ago 20199,719,779,549,629,622.779.500
15 ago 20199,529,569,289,489,482.583.300
14 ago 20199,649,749,349,359,353.186.800
13 ago 20199,659,899,629,779,775.318.700
12 ago 20199,599,729,389,719,713.284.100
09 ago 20199,869,969,629,659,654.895.900
08 ago 20198,829,248,789,209,204.344.800
07 ago 20198,438,658,378,658,651.889.500
06 ago 20198,518,768,518,678,672.336.200
05 ago 20198,578,608,358,458,452.305.200
02 ago 20198,738,798,558,688,682.777.700
01 ago 20198,729,078,698,808,802.908.100
31 lug 20198,818,828,548,698,693.476.700
30 lug 20198,738,958,678,818,811.750.500
29 lug 20198,738,878,538,868,864.099.200
26 lug 20198,869,048,748,978,973.431.700
25 lug 20198,988,998,698,798,792.588.000
24 lug 20198,939,048,888,988,982.612.300
23 lug 20199,199,198,888,908,902.559.400
22 lug 20199,259,369,139,169,163.428.900
19 lug 20198,758,928,648,848,843.780.400
18 lug 20198,778,808,648,768,763.057.900
17 lug 20198,648,728,598,698,692.381.500
16 lug 20198,848,868,598,658,652.769.800
15 lug 20198,939,018,768,838,832.276.200
12 lug 20199,199,208,888,928,923.857.300
11 lug 20199,299,378,979,009,005.303.800
10 lug 20199,209,289,079,229,227.696.900
09 lug 20198,878,928,778,878,873.171.700
08 lug 20198,968,968,828,928,925.887.800
05 lug 20198,808,958,708,918,914.698.300
03 lug 20198,608,658,478,568,563.061.100
02 lug 20198,188,558,088,508,509.040.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità