BRF S.A. - ADR (BRFS) Historical Prices & Data

BRF S.A. - ADR Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	4.37	4.16	4.16	4.32	3.85%
Nov 20, 2024	4.32	4.20	4.21	4.25	0.95%
Nov 19, 2024	4.32	4.20	4.24	4.21	-0.71%
Nov 18, 2024	4.17	4.08	4.16	4.13	-0.72%
Nov 15, 2024	4.38	4.28	4.28	4.31	0.70%
Nov 14, 2024	4.39	4.29	4.38	4.29	-2.05%
Nov 13, 2024	4.38	4.23	4.36	4.29	-1.61%
Nov 12, 2024	4.35	4.25	4.28	4.32	0.93%
Nov 11, 2024	4.23	4.16	4.18	4.21	0.72%
Nov 8, 2024	4.24	4.16	4.20	4.23	0.71%
Nov 7, 2024	4.53	4.26	4.53	4.35	-3.97%
Nov 6, 2024	4.63	4.42	4.44	4.60	3.60%
Nov 5, 2024	4.51	4.44	4.46	4.51	1.12%
Nov 4, 2024	4.55	4.50	4.51	4.52	0.22%
Nov 1, 2024	4.53	4.40	4.51	4.41	-2.22%
Oct 31, 2024	4.66	4.56	4.59	4.57	-0.44%
Oct 30, 2024	4.48	4.42	4.47	4.47	0.00%
Oct 29, 2024	4.55	4.43	4.49	4.45	-0.89%
Oct 28, 2024	4.52	4.38	4.40	4.49	2.05%
Oct 25, 2024	4.36	4.27	4.31	4.30	-0.23%
Oct 24, 2024	4.35	4.28	4.29	4.32	0.70%
Oct 23, 2024	4.32	4.21	4.24	4.30	1.42%
Oct 22, 2024	4.29	4.21	4.27	4.29	0.47%

Highest:4.66

Lowest:4.08

Average:4.35

Difference:0.05

% Change:1.17%

Data Vendor: Xignite Logo

Stocks