BRFS - BRF S.A.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 giu 20204,77004,78004,44004,47004,47003.674.800
02 giu 20204,45004,58004,43004,52004,52003.661.300
01 giu 20204,34004,51004,30004,40004,40002.903.800
29 mag 20204,30004,36004,14004,28004,28004.444.900
28 mag 20204,35004,39004,26004,27004,27002.596.700
27 mag 20204,42004,44004,30004,41004,41002.909.300
26 mag 20204,15004,42004,15004,23004,23003.710.800
22 mag 20203,96004,00003,88003,91003,91003.048.900
21 mag 20203,99004,05003,89003,92003,92003.309.600
20 mag 20203,90004,00003,86003,97003,97003.462.300
19 mag 20203,88004,01003,82003,83003,83003.548.100
18 mag 20204,02004,08003,83003,85003,85004.788.300
15 mag 20203,94004,01003,77003,89003,89003.104.500
14 mag 20203,82003,97003,68003,97003,97006.215.500
13 mag 20203,55003,87003,49003,87003,87005.717.700
12 mag 20203,60003,69003,49003,50003,50004.143.400
11 mag 20203,51003,74003,49003,56003,56005.367.900
08 mag 20203,21003,32003,16003,32003,32004.661.900
07 mag 20203,25003,35003,14003,17003,17003.757.600
06 mag 20203,31003,33003,18003,22003,22003.031.100
05 mag 20203,47003,52003,28003,31003,31002.113.500
04 mag 20203,40003,42003,27003,33003,33002.565.100
01 mag 20203,51003,61003,38003,44003,44001.565.600
30 apr 20203,66003,67003,54003,58003,58004.222.600
29 apr 20203,68003,88003,67003,83003,83004.309.800
28 apr 20203,75003,78003,61003,69003,69004.146.900
27 apr 20203,41003,62003,33003,61003,61003.445.800
24 apr 20203,38003,41003,08003,30003,30005.426.900
23 apr 20203,67003,71003,43003,53003,53002.383.700
22 apr 20203,58003,67003,54003,60003,60002.288.500
21 apr 20203,50003,55003,38003,46003,46001.500.700
20 apr 20203,54003,63003,48003,59003,59002.360.400
17 apr 20203,76003,78003,55003,62003,62003.263.500
16 apr 20203,60003,72003,57003,67003,67003.240.900
15 apr 20203,54003,71003,48003,62003,62003.114.800
14 apr 20203,52003,67003,47003,63003,63003.591.500
13 apr 20203,49003,49003,34003,46003,46002.910.200
09 apr 20203,46003,72003,44003,56003,56003.583.900
08 apr 20203,32003,44003,26003,35003,35004.656.300
07 apr 20203,78003,81003,30003,36003,36005.557.500
06 apr 20203,08003,37003,06003,31003,31005.824.300
03 apr 20203,12003,15002,81002,86002,86004.920.400
02 apr 20203,03003,15003,00003,09003,09004.566.000
01 apr 20202,73003,05002,72002,96002,96005.288.600
31 mar 20202,83003,03002,79002,90002,90005.407.600
30 mar 20202,95002,99002,80002,83002,83004.624.200
27 mar 20202,97003,02002,90002,97002,97004.924.300
26 mar 20203,37003,43003,05003,19003,19006.543.100
25 mar 20202,95003,31002,87003,16003,16007.884.400
24 mar 20203,06003,12002,89003,00003,00005.733.400
23 mar 20202,70002,89002,63002,85002,85008.586.400
20 mar 20203,10003,15002,76002,76002,76008.932.800
19 mar 20202,47003,12002,34002,89002,89005.323.400
18 mar 20202,58002,69002,27002,57002,57005.682.600
17 mar 20202,80003,12002,59003,01003,01009.769.500
16 mar 20203,02003,09002,68002,69002,69004.827.300
13 mar 20203,85003,85003,13003,47003,47008.435.800
12 mar 20203,32003,54003,13003,27003,27006.825.200
11 mar 20204,32004,35003,86003,95003,95007.691.400
10 mar 20204,41004,50004,24004,50004,50004.998.300
09 mar 20204,43005,05004,17004,24004,24006.356.500
06 mar 20205,19005,35004,94005,05005,05006.909.800
05 mar 20205,61005,71005,38005,53005,530011.415.700
04 mar 20205,91005,95005,72005,86005,86005.019.100
03 mar 20206,02006,14005,81005,83005,83005.099.800
02 mar 20206,07006,32006,03006,28006,28003.282.300
28 feb 20205,88006,05005,76006,02006,02005.046.800
27 feb 20206,22006,44006,15006,18006,18004.491.700
26 feb 20206,58006,63006,32006,39006,39003.374.600
25 feb 20206,68006,70006,51006,57006,57001.174.900
24 feb 20206,74006,80006,64006,70006,70001.503.600
21 feb 20206,89007,00006,86006,92006,92001.784.800
20 feb 20207,08007,12006,91006,99006,99001.848.900
19 feb 20207,00007,18006,98007,15007,15002.110.200
*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