BRFS - BRF S.A.
NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 lug 2020 | 3,8500 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 2.137.800 |
| 09 lug 2020 | 3,9700 | 4,0400 | 3,8800 | 3,8800 | 3,8800 | 2.310.600 |
| 08 lug 2020 | 3,9300 | 4,0000 | 3,9100 | 3,9400 | 3,9400 | 2.084.900 |
| 07 lug 2020 | 4,0300 | 4,0600 | 3,8300 | 3,8400 | 3,8400 | 2.167.500 |
| 06 lug 2020 | 3,9000 | 4,0100 | 3,9000 | 3,9900 | 3,9900 | 3.358.200 |
| 02 lug 2020 | 3,9000 | 3,9300 | 3,7900 | 3,8100 | 3,8100 | 2.795.400 |
| 01 lug 2020 | 3,9500 | 4,0400 | 3,8700 | 3,9100 | 3,9100 | 2.662.000 |
| 30 giu 2020 | 3,8600 | 4,0000 | 3,8300 | 3,9700 | 3,9700 | 3.127.200 |
| 29 giu 2020 | 4,0200 | 4,0400 | 3,7600 | 3,8800 | 3,8800 | 3.740.900 |
| 26 giu 2020 | 4,1100 | 4,1500 | 3,9400 | 3,9600 | 3,9600 | 2.369.800 |
| 25 giu 2020 | 4,1200 | 4,1800 | 4,0800 | 4,1600 | 4,1600 | 1.320.000 |
| 24 giu 2020 | 4,1900 | 4,2200 | 4,0400 | 4,1200 | 4,1200 | 2.193.900 |
| 23 giu 2020 | 4,3100 | 4,4100 | 4,2800 | 4,3300 | 4,3300 | 1.403.200 |
| 22 giu 2020 | 4,2600 | 4,3000 | 4,1800 | 4,2200 | 4,2200 | 1.469.200 |
| 19 giu 2020 | 4,2300 | 4,3200 | 4,2000 | 4,2600 | 4,2600 | 3.294.800 |
| 18 giu 2020 | 4,2000 | 4,3000 | 4,1500 | 4,2000 | 4,2000 | 1.787.500 |
| 17 giu 2020 | 4,3100 | 4,4300 | 4,2800 | 4,3000 | 4,3000 | 1.825.100 |
| 16 giu 2020 | 4,3000 | 4,3800 | 4,1700 | 4,2600 | 4,2600 | 3.679.800 |
| 15 giu 2020 | 4,1500 | 4,2600 | 4,0900 | 4,1700 | 4,1700 | 3.870.800 |
| 12 giu 2020 | 4,2900 | 4,3900 | 4,1700 | 4,2800 | 4,2800 | 3.840.000 |
| 11 giu 2020 | 4,3700 | 4,4000 | 4,1000 | 4,1700 | 4,1700 | 2.944.200 |
| 10 giu 2020 | 4,7300 | 4,7600 | 4,5700 | 4,5700 | 4,5700 | 3.448.400 |
| 09 giu 2020 | 4,8000 | 4,8300 | 4,6400 | 4,7000 | 4,7000 | 4.773.400 |
| 08 giu 2020 | 4,6500 | 4,8400 | 4,6200 | 4,8100 | 4,8100 | 4.680.900 |
| 05 giu 2020 | 4,7300 | 4,7800 | 4,5500 | 4,6000 | 4,6000 | 3.454.700 |
| 04 giu 2020 | 4,5300 | 4,6200 | 4,5100 | 4,5900 | 4,5900 | 2.492.600 |
| 03 giu 2020 | 4,7700 | 4,7800 | 4,4400 | 4,4700 | 4,4700 | 3.674.800 |
| 02 giu 2020 | 4,4500 | 4,5800 | 4,4300 | 4,5200 | 4,5200 | 3.661.300 |
| 01 giu 2020 | 4,3400 | 4,5100 | 4,3000 | 4,4000 | 4,4000 | 2.903.800 |
| 29 mag 2020 | 4,3000 | 4,3600 | 4,1400 | 4,2800 | 4,2800 | 4.444.900 |
| 28 mag 2020 | 4,3500 | 4,3900 | 4,2600 | 4,2700 | 4,2700 | 2.596.700 |
| 27 mag 2020 | 4,4200 | 4,4400 | 4,3000 | 4,4100 | 4,4100 | 2.909.300 |
| 26 mag 2020 | 4,1500 | 4,4200 | 4,1500 | 4,2300 | 4,2300 | 3.710.800 |
| 22 mag 2020 | 3,9600 | 4,0000 | 3,8800 | 3,9100 | 3,9100 | 3.048.900 |
| 21 mag 2020 | 3,9900 | 4,0500 | 3,8900 | 3,9200 | 3,9200 | 3.309.600 |
| 20 mag 2020 | 3,9000 | 4,0000 | 3,8600 | 3,9700 | 3,9700 | 3.462.300 |
| 19 mag 2020 | 3,8800 | 4,0100 | 3,8200 | 3,8300 | 3,8300 | 3.548.100 |
| 18 mag 2020 | 4,0200 | 4,0800 | 3,8300 | 3,8500 | 3,8500 | 4.788.300 |
| 15 mag 2020 | 3,9400 | 4,0100 | 3,7700 | 3,8900 | 3,8900 | 3.104.500 |
| 14 mag 2020 | 3,8200 | 3,9700 | 3,6800 | 3,9700 | 3,9700 | 6.215.500 |
| 13 mag 2020 | 3,5500 | 3,8700 | 3,4900 | 3,8700 | 3,8700 | 5.717.700 |
| 12 mag 2020 | 3,6000 | 3,6900 | 3,4900 | 3,5000 | 3,5000 | 4.143.400 |
| 11 mag 2020 | 3,5100 | 3,7400 | 3,4900 | 3,5600 | 3,5600 | 5.367.900 |
| 08 mag 2020 | 3,2100 | 3,3200 | 3,1600 | 3,3200 | 3,3200 | 4.661.900 |
| 07 mag 2020 | 3,2500 | 3,3500 | 3,1400 | 3,1700 | 3,1700 | 3.757.600 |
| 06 mag 2020 | 3,3100 | 3,3300 | 3,1800 | 3,2200 | 3,2200 | 3.031.100 |
| 05 mag 2020 | 3,4700 | 3,5200 | 3,2800 | 3,3100 | 3,3100 | 2.113.500 |
| 04 mag 2020 | 3,4000 | 3,4200 | 3,2700 | 3,3300 | 3,3300 | 2.565.100 |
| 01 mag 2020 | 3,5100 | 3,6100 | 3,3800 | 3,4400 | 3,4400 | 1.565.600 |
| 30 apr 2020 | 3,6600 | 3,6700 | 3,5400 | 3,5800 | 3,5800 | 4.222.600 |
| 29 apr 2020 | 3,6800 | 3,8800 | 3,6700 | 3,8300 | 3,8300 | 4.309.800 |
| 28 apr 2020 | 3,7500 | 3,7800 | 3,6100 | 3,6900 | 3,6900 | 4.146.900 |
| 27 apr 2020 | 3,4100 | 3,6200 | 3,3300 | 3,6100 | 3,6100 | 3.445.800 |
| 24 apr 2020 | 3,3800 | 3,4100 | 3,0800 | 3,3000 | 3,3000 | 5.426.900 |
| 23 apr 2020 | 3,6700 | 3,7100 | 3,4300 | 3,5300 | 3,5300 | 2.383.700 |
| 22 apr 2020 | 3,5800 | 3,6700 | 3,5400 | 3,6000 | 3,6000 | 2.288.500 |
| 21 apr 2020 | 3,5000 | 3,5500 | 3,3800 | 3,4600 | 3,4600 | 1.500.700 |
| 20 apr 2020 | 3,5400 | 3,6300 | 3,4800 | 3,5900 | 3,5900 | 2.360.400 |
| 17 apr 2020 | 3,7600 | 3,7800 | 3,5500 | 3,6200 | 3,6200 | 3.263.500 |
| 16 apr 2020 | 3,6000 | 3,7200 | 3,5700 | 3,6700 | 3,6700 | 3.240.900 |
| 15 apr 2020 | 3,5400 | 3,7100 | 3,4800 | 3,6200 | 3,6200 | 3.114.800 |
| 14 apr 2020 | 3,5200 | 3,6700 | 3,4700 | 3,6300 | 3,6300 | 3.591.500 |
| 13 apr 2020 | 3,4900 | 3,4900 | 3,3400 | 3,4600 | 3,4600 | 2.910.200 |
| 09 apr 2020 | 3,4600 | 3,7200 | 3,4400 | 3,5600 | 3,5600 | 3.583.900 |
| 08 apr 2020 | 3,3200 | 3,4400 | 3,2600 | 3,3500 | 3,3500 | 4.656.300 |
| 07 apr 2020 | 3,7800 | 3,8100 | 3,3000 | 3,3600 | 3,3600 | 5.557.500 |
| 06 apr 2020 | 3,0800 | 3,3700 | 3,0600 | 3,3100 | 3,3100 | 5.824.300 |
| 03 apr 2020 | 3,1200 | 3,1500 | 2,8100 | 2,8600 | 2,8600 | 4.920.400 |
| 02 apr 2020 | 3,0300 | 3,1500 | 3,0000 | 3,0900 | 3,0900 | 4.566.000 |
| 01 apr 2020 | 2,7300 | 3,0500 | 2,7200 | 2,9600 | 2,9600 | 5.288.600 |
| 31 mar 2020 | 2,8300 | 3,0300 | 2,7900 | 2,9000 | 2,9000 | 5.407.600 |
| 30 mar 2020 | 2,9500 | 2,9900 | 2,8000 | 2,8300 | 2,8300 | 4.624.200 |
| 27 mar 2020 | 2,9700 | 3,0200 | 2,9000 | 2,9700 | 2,9700 | 4.924.300 |
| 26 mar 2020 | 3,3700 | 3,4300 | 3,0500 | 3,1900 | 3,1900 | 6.543.100 |
| 25 mar 2020 | 2,9500 | 3,3100 | 2,8700 | 3,1600 | 3,1600 | 7.884.400 |
| 24 mar 2020 | 3,0600 | 3,1200 | 2,8900 | 3,0000 | 3,0000 | 5.733.400 |
| 23 mar 2020 | 2,7000 | 2,8900 | 2,6300 | 2,8500 | 2,8500 | 8.586.400 |
| 20 mar 2020 | 3,1000 | 3,1500 | 2,7600 | 2,7600 | 2,7600 | 8.932.800 |
| 19 mar 2020 | 2,4700 | 3,1200 | 2,3400 | 2,8900 | 2,8900 | 5.323.400 |
| 18 mar 2020 | 2,5800 | 2,6900 | 2,2700 | 2,5700 | 2,5700 | 5.682.600 |
| 17 mar 2020 | 2,8000 | 3,1200 | 2,5900 | 3,0100 | 3,0100 | 9.769.500 |
| 16 mar 2020 | 3,0200 | 3,0900 | 2,6800 | 2,6900 | 2,6900 | 4.827.300 |
| 13 mar 2020 | 3,8500 | 3,8500 | 3,1300 | 3,4700 | 3,4700 | 8.435.800 |
| 12 mar 2020 | 3,3200 | 3,5400 | 3,1300 | 3,2700 | 3,2700 | 6.825.200 |
| 11 mar 2020 | 4,3200 | 4,3500 | 3,8600 | 3,9500 | 3,9500 | 7.691.400 |
| 10 mar 2020 | 4,4100 | 4,5000 | 4,2400 | 4,5000 | 4,5000 | 4.998.300 |
| 09 mar 2020 | 4,4300 | 5,0500 | 4,1700 | 4,2400 | 4,2400 | 6.356.500 |
| 06 mar 2020 | 5,1900 | 5,3500 | 4,9400 | 5,0500 | 5,0500 | 6.909.800 |
| 05 mar 2020 | 5,6100 | 5,7100 | 5,3800 | 5,5300 | 5,5300 | 11.415.700 |
| 04 mar 2020 | 5,9100 | 5,9500 | 5,7200 | 5,8600 | 5,8600 | 5.019.100 |
| 03 mar 2020 | 6,0200 | 6,1400 | 5,8100 | 5,8300 | 5,8300 | 5.099.800 |
| 02 mar 2020 | 6,0700 | 6,3200 | 6,0300 | 6,2800 | 6,2800 | 3.282.300 |
| 28 feb 2020 | 5,8800 | 6,0500 | 5,7600 | 6,0200 | 6,0200 | 5.046.800 |
| 27 feb 2020 | 6,2200 | 6,4400 | 6,1500 | 6,1800 | 6,1800 | 4.491.700 |
| 26 feb 2020 | 6,5800 | 6,6300 | 6,3200 | 6,3900 | 6,3900 | 3.374.600 |
| 25 feb 2020 | 6,6800 | 6,7000 | 6,5100 | 6,5700 | 6,5700 | 1.174.900 |
| 24 feb 2020 | 6,7400 | 6,8000 | 6,6400 | 6,7000 | 6,7000 | 1.503.600 |
| 21 feb 2020 | 6,8900 | 7,0000 | 6,8600 | 6,9200 | 6,9200 | 1.784.800 |
| 20 feb 2020 | 7,0800 | 7,1200 | 6,9100 | 6,9900 | 6,9900 | 1.848.900 |
| 19 feb 2020 | 7,0000 | 7,1800 | 6,9800 | 7,1500 | 7,1500 | 2.110.200 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.