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

BRF S.A. - ADR Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 21, 2024	4.29	4.25	4.26	4.28	0.47%
Oct 18, 2024	4.35	4.28	4.31	4.29	-0.46%
Oct 17, 2024	4.27	4.12	4.12	4.25	3.16%
Oct 16, 2024	4.21	4.08	4.11	4.15	0.97%
Oct 15, 2024	4.19	4.11	4.14	4.15	0.24%
Oct 14, 2024	4.18	4.07	4.08	4.16	1.96%
Oct 11, 2024	4.10	4.03	4.08	4.08	0.00%
Oct 10, 2024	4.18	4.04	4.06	4.17	2.71%
Oct 9, 2024	4.12	4.04	4.12	4.09	-0.73%
Oct 8, 2024	4.25	4.15	4.16	4.23	1.68%
Oct 7, 2024	4.31	4.16	4.30	4.20	-2.33%

Highest:4.66

Lowest:4.03

Average:4.29

Difference:0.22

% Change:5.12%

Data Vendor: Xignite Logo

Stocks