BRFS - BRF S.A.
Close
3.85
-0.010 -0.260%
Share volume: 1,706,893
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Animal (except Poultry) Slaughtering :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.86
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $3.83 | $3.83 | $3.88 | $3.88 | $3.82 | $3.82 | $3.85 | $3.85 | 1,706,893 | $1,706,866.00 |
| 01/10/2025 | $3.82 | $3.82 | $3.90 | $3.90 | $3.77 | $3.77 | $3.85 | $3.85 | 2,612,196 | $2,612,196.00 |
| 01/08/2025 | $3.87 | $3.87 | $3.87 | $3.87 | $3.81 | $3.81 | $3.84 | $3.84 | 840,315 | $840,315.00 |
| 01/07/2025 | $3.96 | $3.96 | $3.97 | $3.97 | $3.89 | $3.89 | $3.90 | $3.90 | 1,406,401 | $1,406,401.00 |
| 01/06/2025 | $3.95 | $3.95 | $3.97 | $3.97 | $3.90 | $3.90 | $3.91 | $3.91 | 1,600,120 | $1,600,120.00 |
| 01/03/2025 | $4.00 | $4.00 | $4.03 | $4.03 | $3.92 | $3.92 | $3.92 | $3.92 | 1,352,616 | $1,352,616.00 |
| 01/02/2025 | $4.05 | $4.05 | $4.09 | $4.09 | $4.00 | $4.00 | $4.07 | $4.07 | 1,813,862 | $1,813,862.00 |