BRFS - BRF S.A.
Close
4.01
0.020 0.499%
Share volume: 6,803
Last Updated: Fri 27 Dec 2024 04:29:33 PM CET
Animal (except Poultry) Slaughtering :
0.14%
PREVIOUS CLOSE
CHG
CHG%
$3.99
0.02
0.50%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.21 | $4.21 | $4.27 | $4.27 | $4.21 | $4.21 | $4.27 | $4.27 | 152,329 | $152,279.00 |
| 12/23/2024 | $4.24 | $4.24 | $4.26 | $4.26 | $4.19 | $4.19 | $4.23 | $4.23 | 1,738,821 | $1,738,821.00 |
| 12/20/2024 | $4.28 | $4.28 | $4.37 | $4.37 | $4.19 | $4.19 | $4.35 | $4.35 | 5,323,621 | $5,323,541.00 |
| 12/19/2024 | $4.26 | $4.26 | $4.33 | $4.33 | $4.24 | $4.24 | $4.28 | $4.28 | 3,683,041 | $3,683,041.00 |
| 12/18/2024 | $4.60 | $4.60 | $4.63 | $4.63 | $4.23 | $4.23 | $4.24 | $4.24 | 4,173,496 | $4,173,496.00 |
| 12/17/2024 | $4.60 | $4.58 | $4.73 | $4.71 | $4.55 | $4.53 | $4.69 | $4.67 | 2,204,744 | $2,204,744.00 |
| 12/16/2024 | $4.61 | $4.59 | $4.70 | $4.68 | $4.61 | $4.59 | $4.64 | $4.62 | 1,113,728 | $1,113,728.00 |
| 12/13/2024 | $4.68 | $4.66 | $4.69 | $4.67 | $4.60 | $4.58 | $4.62 | $4.60 | 1,624,240 | $1,624,240.00 |