BRF.PR.C Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 20.70 | 0.05 | 0.24% | 20.60 | 20.70 | 20.60 | 5,360 |
May 15 2024 | 20.65 | -0.05 | -0.24% | 20.60 | 20.65 | 20.51 | 1,000 |
May 14 2024 | 20.70 | -0.10 | -0.48% | 20.51 | 20.70 | 20.50 | 3,793 |
May 13 2024 | 20.80 | 0.30 | 1.46% | 20.58 | 20.80 | 20.58 | 9,830 |
May 10 2024 | 20.50 | -0.10 | -0.49% | 20.60 | 20.60 | 20.50 | 3,090 |
May 09 2024 | 20.60 | -0.10 | -0.48% | 20.68 | 20.70 | 20.60 | 3,743 |
May 08 2024 | 20.70 | 0.30 | 1.47% | 20.50 | 20.70 | 20.50 | 20,700 |
May 07 2024 | 20.40 | 0.00 | 0.00% | 20.40 | 20.40 | 20.40 | 10 |
May 06 2024 | 20.40 | -0.10 | -0.49% | 20.50 | 20.50 | 20.40 | 16,800 |
May 03 2024 | 20.50 | 0.16 | 0.79% | 20.35 | 20.51 | 20.35 | 12,603 |
May 02 2024 | 20.34 | 0.19 | 0.94% | 20.10 | 20.34 | 20.09 | 13,361 |
May 01 2024 | 20.15 | 0.20 | 1.00% | 19.82 | 20.15 | 19.82 | 55,100 |
Apr 30 2024 | 19.95 | 0.01 | 0.05% | 19.80 | 19.95 | 19.80 | 131,682 |
Apr 29 2024 | 19.94 | 0.16 | 0.81% | 19.85 | 19.94 | 19.80 | 261,600 |
Apr 26 2024 | 19.78 | -0.07 | -0.35% | 19.77 | 19.78 | 19.77 | 1,724 |
Apr 25 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 2,200 |
Apr 24 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.86 | 19.85 | 48,812 |
Apr 23 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 68,100 |
Apr 22 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 1,949 |
Apr 19 2024 | 19.85 | -0.15 | -0.75% | 19.85 | 19.85 | 19.85 | 11,238 |
Apr 18 2024 | 20.00 | 0.15 | 0.76% | 19.87 | 20.00 | 19.85 | 1,400 |
Apr 17 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 0 |
Apr 16 2024 | 19.85 | -0.01 | -0.05% | 19.85 | 19.85 | 19.85 | 2,000 |
Apr 15 2024 | 19.86 | 0.01 | 0.05% | 19.86 | 20.00 | 19.85 | 4,900 |
Apr 12 2024 | 19.85 | -0.15 | -0.75% | 19.80 | 20.00 | 19.80 | 4,900 |
Apr 11 2024 | 20.00 | 0.12 | 0.60% | 19.95 | 20.00 | 19.95 | 32,100 |
Apr 10 2024 | 19.88 | 0.18 | 0.91% | 19.80 | 19.88 | 19.80 | 2,400 |
Apr 09 2024 | 19.70 | 0.04 | 0.20% | 19.70 | 19.70 | 19.70 | 400 |
Apr 08 2024 | 19.66 | 0.06 | 0.31% | 19.66 | 19.66 | 19.66 | 1,400 |
Apr 05 2024 | 19.60 | -0.03 | -0.15% | 19.60 | 19.70 | 19.60 | 3,700 |
Apr 04 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 0 |
Apr 03 2024 | 19.63 | -0.07 | -0.36% | 19.64 | 19.64 | 19.63 | 2,600 |
Apr 02 2024 | 19.70 | 0.08 | 0.41% | 19.68 | 19.70 | 19.68 | 875 |
Apr 01 2024 | 19.62 | -0.06 | -0.30% | 19.69 | 19.69 | 19.59 | 15,732 |
Mar 28 2024 | 19.68 | 0.00 | 0.00% | 19.68 | 19.68 | 19.68 | 0 |
Mar 27 2024 | 19.68 | 0.02 | 0.10% | 19.65 | 19.70 | 19.60 | 54,906 |
Mar 26 2024 | 19.66 | 0.01 | 0.05% | 19.70 | 19.72 | 19.62 | 6,100 |
Mar 25 2024 | 19.65 | 0.10 | 0.51% | 19.71 | 19.72 | 19.65 | 7,115 |
Mar 22 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.57 | 19.55 | 6,227 |
Mar 21 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
Mar 20 2024 | 19.55 | -0.10 | -0.51% | 19.56 | 19.56 | 19.55 | 1,652 |
Mar 19 2024 | 19.65 | 0.00 | 0.00% | 19.65 | 19.65 | 19.65 | 0 |
Mar 18 2024 | 19.65 | -0.05 | -0.25% | 19.65 | 19.65 | 19.65 | 900 |
Mar 15 2024 | 19.70 | 0.00 | 0.00% | 19.55 | 19.70 | 19.55 | 1,000 |
Mar 14 2024 | 19.70 | 0.20 | 1.03% | 19.60 | 19.70 | 19.60 | 1,038 |
Mar 13 2024 | 19.50 | 0.00 | 0.00% | 19.65 | 19.65 | 19.50 | 5,620 |
Mar 12 2024 | 19.50 | 0.03 | 0.15% | 19.50 | 19.50 | 19.50 | 400 |
Mar 11 2024 | 19.47 | 0.07 | 0.36% | 19.45 | 19.50 | 19.45 | 2,300 |
Mar 08 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 19.40 | 19.40 | 0 |
Mar 07 2024 | 19.40 | 0.00 | 0.00% | 19.49 | 19.49 | 19.40 | 2,440 |
Mar 06 2024 | 19.40 | 0.00 | 0.00% | 19.50 | 19.50 | 19.40 | 400 |
Mar 05 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 19.42 | 19.40 | 2,600 |
Mar 04 2024 | 19.40 | 0.00 | 0.00% | 19.40 | 19.40 | 19.40 | 250 |
Mar 01 2024 | 19.40 | -0.05 | -0.26% | 19.45 | 19.45 | 19.40 | 27,684 |
Feb 29 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 26,732 |
Feb 28 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 4,700 |
Feb 27 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 2,200 |
Feb 26 2024 | 19.45 | 0.04 | 0.21% | 19.45 | 19.45 | 19.45 | 2,353 |
Feb 23 2024 | 19.41 | -0.09 | -0.46% | 19.51 | 19.51 | 19.41 | 1,861 |
Feb 22 2024 | 19.50 | 0.10 | 0.52% | 19.50 | 19.50 | 19.50 | 100 |
Feb 21 2024 | 19.40 | -0.01 | -0.05% | 19.40 | 19.45 | 19.40 | 56,200 |
Feb 20 2024 | 19.41 | 0.01 | 0.05% | 19.42 | 19.42 | 19.40 | 2,200 |