Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.6048 | 0.03 | 0.22% | 15.48 | 15.66 | 15.3908 | 3,535 |
| May 17 2024 | 15.57 | 0.18 | 1.17% | 15.41 | 15.57 | 15.41 | 2,056 |
| May 16 2024 | 15.3905 | 0.02 | 0.12% | 15.41 | 15.4483 | 15.38 | 4,227 |
| May 15 2024 | 15.3728 | -0.04 | -0.24% | 15.33 | 15.43 | 15.31 | 11,202 |
| May 14 2024 | 15.41 | 0.15 | 0.95% | 15.37 | 15.41 | 15.33 | 2,718 |
| May 13 2024 | 15.2645 | -0.01 | -0.04% | 15.37 | 15.37 | 15.23 | 1,184 |
| May 10 2024 | 15.27 | -0.14 | -0.88% | 15.58 | 15.59 | 15.21 | 2,423 |
| May 09 2024 | 15.4051 | -0.33 | -2.10% | 15.27 | 15.4051 | 15.21 | 1,682 |
| May 08 2024 | 15.735 | -0.07 | -0.47% | 15.52 | 15.74 | 15.52 | 1,188 |
| May 07 2024 | 15.809 | 0.07 | 0.44% | 15.85 | 15.90 | 15.809 | 4,101 |
| May 06 2024 | 15.74 | -0.18 | -1.13% | 15.88 | 15.95 | 15.74 | 7,411 |
| May 03 2024 | 15.92 | 0.48 | 3.14% | 15.83 | 15.92 | 15.83 | 3,393 |
| May 02 2024 | 15.435 | 0.32 | 2.14% | 15.3931 | 15.45 | 15.39 | 4,137 |
| May 01 2024 | 15.1115 | 0.11 | 0.73% | 15.08 | 15.3253 | 14.9983 | 2,927 |
| Apr 30 2024 | 15.0017 | -0.46 | -2.96% | 15.22 | 15.22 | 15.0017 | 1,390 |
| Apr 29 2024 | 15.46 | 0.08 | 0.52% | 15.49 | 15.49 | 15.35 | 1,570 |
| Apr 26 2024 | 15.38 | 0.47 | 3.15% | 15.11 | 15.42 | 15.11 | 3,800 |
| Apr 25 2024 | 14.91 | -0.11 | -0.72% | 14.66 | 14.91 | 14.66 | 488 |
| Apr 24 2024 | 15.0176 | -0.11 | -0.75% | 15.07 | 15.07 | 15.0176 | 495 |
| Apr 23 2024 | 15.1317 | 0.10 | 0.68% | 14.93 | 15.18 | 14.93 | 2,321 |
| Apr 22 2024 | 15.03 | 0.17 | 1.14% | 14.78 | 15.05 | 14.78 | 23,269 |
| Apr 19 2024 | 14.86 | 0.26 | 1.79% | 14.69 | 14.95 | 14.69 | 4,067 |
| Apr 18 2024 | 14.599 | -0.14 | -0.95% | 14.80 | 14.80 | 14.599 | 19,971 |
| Apr 17 2024 | 14.7393 | -0.07 | -0.48% | 14.94 | 14.9999 | 14.70 | 6,100 |
| Apr 16 2024 | 14.8109 | -0.33 | -2.17% | 14.83 | 14.83 | 14.57 | 2,507 |
| Apr 15 2024 | 15.14 | -0.52 | -3.30% | 15.37 | 15.37 | 15.0701 | 1,982 |
| Apr 12 2024 | 15.656 | -0.53 | -3.26% | 16.00 | 16.00 | 15.565 | 1,377 |
| Apr 11 2024 | 16.1837 | -0.06 | -0.34% | 16.16 | 16.19 | 16.06 | 2,346 |
| Apr 10 2024 | 16.2396 | -0.65 | -3.85% | 16.54 | 16.54 | 16.21 | 636 |
| Apr 09 2024 | 16.8899 | 0.32 | 1.96% | 16.79 | 16.8899 | 16.7472 | 1,497 |
| Apr 08 2024 | 16.5655 | 0.39 | 2.38% | 16.32 | 16.5655 | 16.32 | 1,858 |
| Apr 05 2024 | 16.18 | -0.17 | -1.06% | 16.35 | 16.35 | 16.18 | 2,264 |
| Apr 04 2024 | 16.3537 | 0.03 | 0.16% | 16.55 | 16.60 | 16.3537 | 407 |
| Apr 03 2024 | 16.327 | -0.05 | -0.33% | 16.26 | 16.33 | 16.26 | 925 |
| Apr 02 2024 | 16.3817 | -0.09 | -0.57% | 16.43 | 16.43 | 16.31 | 613 |
| Apr 01 2024 | 16.475 | -0.29 | -1.74% | 16.79 | 16.79 | 16.46 | 2,188 |
| Mar 28 2024 | 16.766 | -0.07 | -0.42% | 16.73 | 16.77 | 16.73 | 444 |
| Mar 27 2024 | 16.8369 | 0.24 | 1.43% | 16.72 | 16.85 | 16.71 | 4,801 |
| Mar 26 2024 | 16.60 | -0.10 | -0.59% | 16.64 | 16.70 | 16.60 | 1,181 |
| Mar 25 2024 | 16.6981 | 0.05 | 0.32% | 16.67 | 16.73 | 16.67 | 2,101 |
| Mar 22 2024 | 16.645 | -0.38 | -2.20% | 16.85 | 16.85 | 16.60 | 4,036 |
| Mar 21 2024 | 17.02 | -0.03 | -0.19% | 17.00 | 17.02 | 16.92 | 6,094 |
| Mar 20 2024 | 17.0529 | 0.57 | 3.48% | 16.53 | 17.0529 | 16.53 | 1,634 |
| Mar 19 2024 | 16.48 | 0.07 | 0.43% | 16.29 | 16.535 | 16.27 | 5,104 |
| Mar 18 2024 | 16.41 | -0.27 | -1.59% | 16.74 | 16.74 | 16.41 | 1,916 |
| Mar 15 2024 | 16.675 | -0.09 | -0.54% | 16.69 | 16.7381 | 16.64 | 872 |
| Mar 14 2024 | 16.7651 | -0.12 | -0.70% | 16.87 | 16.87 | 16.7266 | 2,573 |
| Mar 13 2024 | 16.8829 | 0.14 | 0.82% | 16.70 | 16.90 | 16.70 | 6,134 |
| Mar 12 2024 | 16.7449 | 0.09 | 0.57% | 16.57 | 16.7449 | 16.57 | 319 |
| Mar 11 2024 | 16.65 | 0.04 | 0.24% | 16.58 | 16.65 | 16.5201 | 3,324 |
| Mar 08 2024 | 16.6106 | -0.05 | -0.32% | 16.61 | 16.6106 | 16.56 | 1,370 |
| Mar 07 2024 | 16.6635 | 0.00 | -0.01% | 16.67 | 16.73 | 16.66 | 1,009 |
| Mar 06 2024 | 16.665 | 0.03 | 0.18% | 16.80 | 16.81 | 16.665 | 2,127 |
| Mar 05 2024 | 16.6348 | 0.05 | 0.33% | 16.62 | 16.75 | 16.62 | 266 |
| Mar 04 2024 | 16.58 | -0.08 | -0.48% | 16.67 | 16.67 | 16.58 | 1,062 |
| Mar 01 2024 | 16.6606 | 0.26 | 1.56% | 16.62 | 16.6606 | 16.61 | 650 |
| Feb 29 2024 | 16.4048 | -0.01 | -0.03% | 16.40 | 16.43 | 16.40 | 654 |
| Feb 28 2024 | 16.41 | -0.24 | -1.45% | 16.56 | 16.56 | 16.38 | 11,750 |
| Feb 27 2024 | 16.6515 | 0.56 | 3.46% | 16.28 | 16.6515 | 16.28 | 488 |
| Feb 26 2024 | 16.095 | 0.02 | 0.10% | 16.10 | 16.10 | 16.0619 | 2,080 |
| Feb 23 2024 | 16.079 | -0.28 | -1.69% | 16.31 | 16.31 | 16.07 | 614 |
| Feb 22 2024 | 16.355 | 0.07 | 0.41% | 16.43 | 16.43 | 16.355 | 580 |
| Feb 21 2024 | 16.2876 | -0.04 | -0.24% | 16.40 | 16.40 | 16.19 | 2,425 |
