La bourse ferme dans 3 h 45 min

BRF S.A. (BRFS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
3,4300+0,0900 (+2,69 %)
À la clôture : 04:00PM EDT
3,5700 +0,14 (+4,08 %)
Avant Bourse : 07:22AM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20243,28003,47003,28003,43003,43004 235 400
22 avr. 20243,27003,36003,21003,34003,34005 264 600
19 avr. 20243,26003,35003,25003,28003,28002 517 500
18 avr. 20243,24003,28003,15003,27003,27003 107 000
17 avr. 20243,41003,41003,24003,26003,26003 326 100
16 avr. 20243,44003,46003,34003,40003,40004 076 500
15 avr. 20243,35003,52003,31003,47003,47005 646 300
12 avr. 20243,26003,28003,14003,19003,19003 741 700
11 avr. 20243,33003,36003,22003,33003,33003 139 100
10 avr. 20243,33003,39003,31003,35003,35003 146 600
09 avr. 20243,39003,52003,39003,46003,46003 842 100
08 avr. 20243,25003,38003,25003,36003,36008 150 300
05 avr. 20243,20003,26003,18003,23003,23007 881 900
04 avr. 20243,21003,26003,16003,18003,18007 286 500
03 avr. 20243,12003,21003,07003,19003,19002 961 000
02 avr. 20243,16003,18003,12003,15003,15002 468 000
01 avr. 20243,25003,25003,15003,15003,15001 509 900
28 mars 20243,20003,30003,20003,26003,26002 679 800
27 mars 20243,18003,21003,16003,17003,17001 442 600
26 mars 20243,26003,26003,19003,20003,20001 723 900
25 mars 20243,28003,36003,28003,29003,29002 419 100
22 mars 20243,26003,29003,23003,28003,28002 342 200
21 mars 20243,39003,41003,32003,37003,37002 168 800
20 mars 20243,35003,40003,31003,38003,38003 913 800
19 mars 20243,24003,38003,24003,33003,33003 572 600
18 mars 20243,29003,30003,22003,26003,26003 065 900
15 mars 20243,40003,41003,30003,31003,31004 845 400
14 mars 20243,40003,44003,37003,42003,42004 062 200
13 mars 20243,41003,45003,37003,40003,40004 030 300
12 mars 20243,31003,43003,26003,40003,40008 867 900
11 mars 20243,33003,39003,30003,34003,34002 706 000
08 mars 20243,32003,35003,27003,32003,32002 730 000
07 mars 20243,25003,34003,21003,32003,32002 828 500
06 mars 20243,25003,30003,23003,25003,25002 857 400
05 mars 20243,19003,29003,19003,21003,21003 447 100
04 mars 20243,05003,14003,02003,10003,10006 235 000
01 mars 20243,03003,04002,96003,01003,01003 215 800
29 févr. 20243,02003,11003,00003,06003,06004 061 300
28 févr. 20243,16003,20003,05003,05003,05005 731 700
27 févr. 20242,98003,16002,96003,09003,09009 560 700
26 févr. 20242,80002,85002,78002,80002,80005 629 800
23 févr. 20242,71002,73002,67002,69002,69002 493 000
22 févr. 20242,80002,84002,77002,77002,77001 530 500
21 févr. 20242,81002,84002,73002,81002,81003 253 900
20 févr. 20242,81002,85002,78002,80002,80002 545 300
16 févr. 20242,85002,89002,80002,86002,86002 104 600
15 févr. 20242,88002,95002,84002,87002,87001 412 700
14 févr. 20242,80002,89002,79002,82002,82001 589 800
13 févr. 20242,80002,82002,72002,78002,78001 069 600
12 févr. 20242,89002,90002,80002,83002,83002 350 000
09 févr. 20242,86002,92002,84002,88002,88002 467 600
08 févr. 20242,89002,90002,81002,87002,87002 262 800
07 févr. 20242,94003,00002,93002,95002,95002 266 600
06 févr. 20242,96003,01002,93002,96002,96001 993 200
05 févr. 20242,88002,93002,82002,89002,89001 890 800
02 févr. 20242,85002,89002,80002,87002,87002 430 300
01 févr. 20242,81002,94002,73002,93002,93004 989 500
31 janv. 20242,80002,89002,80002,80002,80003 547 900
30 janv. 20242,83002,85002,73002,76002,76002 203 300
29 janv. 20242,91002,92002,83002,89002,89002 932 500
26 janv. 20242,98003,02002,94002,96002,96005 539 500
25 janv. 20242,87002,96002,87002,94002,94002 348 000
24 janv. 20242,91002,92002,84002,85002,85003 116 600
23 janv. 20242,85002,92002,79002,91002,91003 874 100
22 janv. 20242,73002,75002,65002,72002,72004 121 300
19 janv. 20242,52002,67002,51002,65002,65004 161 600
18 janv. 20242,54002,55002,45002,49002,49001 434 400
17 janv. 20242,59002,60002,52002,53002,53003 840 400
16 janv. 20242,68002,70002,59002,62002,62006 120 400
12 janv. 20242,58002,67002,57002,65002,65004 632 200
11 janv. 20242,54002,58002,52002,55002,55002 030 300
10 janv. 20242,57002,60002,53002,58002,58003 570 800
09 janv. 20242,54002,61002,54002,55002,55002 666 800
08 janv. 20242,56002,60002,56002,58002,58003 017 900
05 janv. 20242,58002,64002,56002,59002,59001 297 400
04 janv. 20242,48002,55002,46002,54002,54002 543 300
03 janv. 20242,58002,63002,54002,55002,55004 733 200
02 janv. 20242,77002,78002,63002,64002,64006 259 300
29 déc. 20232,82002,83002,75002,78002,78001 940 900
28 déc. 20232,85002,88002,81002,83002,83001 648 500
27 déc. 20232,84002,88002,84002,84002,84001 735 700
26 déc. 20232,79002,86002,79002,83002,83002 126 500
22 déc. 20232,76002,84002,76002,83002,83001 690 400
21 déc. 20232,89002,91002,83002,84002,84002 712 400
20 déc. 20232,90002,93002,83002,84002,84001 898 000
19 déc. 20232,79002,90002,79002,87002,87002 202 900
18 déc. 20232,75002,81002,72002,79002,79001 092 400
15 déc. 20232,74002,76002,70002,72002,72003 138 500
14 déc. 20232,77002,82002,77002,80002,80004 180 600
13 déc. 20232,72002,82002,71002,79002,79001 989 400
12 déc. 20232,74002,74002,70002,73002,73001 699 900
11 déc. 20232,79002,79002,75002,76002,76001 027 600
08 déc. 20232,74002,81002,72002,78002,78002 504 200
07 déc. 20232,81002,81002,76002,78002,78002 137 400
06 déc. 20232,80002,85002,78002,79002,79004 121 900
05 déc. 20232,99003,02002,84002,89002,89004 698 800
04 déc. 20233,01003,07002,98003,01003,01002 255 300
01 déc. 20232,92003,06002,89003,04003,04002 847 800
30 nov. 20233,00003,00002,90002,92002,92003 150 300
29 nov. 20232,99003,09002,99003,03003,03003 735 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...