BRFS - BRF S.A.
Close
3.94
0 0%
Share volume: 68,815
Last Updated: Fri 03 Jan 2025 08:30:00 PM CET
Animal (except Poultry) Slaughtering :
0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.94
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/02/2025 | $4.05 | $4.05 | $4.09 | $4.09 | $4.00 | $4.00 | $4.07 | $4.07 | 1,813,862 | $1,813,728.00 |
| 12/31/2024 | $4.10 | $4.10 | $4.12 | $4.12 | $4.04 | $4.04 | $4.07 | $4.07 | 459,320 | $457,921.00 |
| 12/30/2024 | $4.13 | $4.13 | $4.19 | $4.19 | $4.06 | $4.06 | $4.11 | $4.11 | 2,931,695 | $2,931,695.00 |
| 12/27/2024 | $4.01 | $4.01 | $4.06 | $4.06 | $3.97 | $3.97 | $4.05 | $4.05 | 2,628,221 | $2,628,114.00 |
| 12/26/2024 | $4.22 | $4.22 | $4.22 | $4.22 | $4.11 | $4.11 | $4.13 | $4.13 | 2,256,522 | $2,256,522.00 |
| 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 |