Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRF.PR.C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 22.85 | 0.14 | 0.62% | 22.79 | 22.85 | 22.78 | 3,700 |
| Sep 25 2024 | 22.71 | -0.09 | -0.39% | 22.80 | 22.80 | 22.71 | 610 |
| Sep 24 2024 | 22.80 | 0.08 | 0.35% | 22.80 | 22.80 | 22.75 | 2,600 |
| Sep 23 2024 | 22.72 | -0.09 | -0.39% | 22.85 | 22.85 | 22.72 | 15,970 |
| Sep 20 2024 | 22.81 | 0.01 | 0.04% | 22.81 | 22.81 | 22.81 | 150 |
| Sep 19 2024 | 22.80 | 0.03 | 0.13% | 22.79 | 22.80 | 22.79 | 349 |
| Sep 18 2024 | 22.77 | -0.03 | -0.13% | 22.77 | 22.77 | 22.64 | 3,800 |
| Sep 17 2024 | 22.80 | 0.05 | 0.22% | 22.72 | 22.80 | 22.67 | 26,200 |
| Sep 16 2024 | 22.75 | -0.12 | -0.52% | 22.68 | 22.76 | 22.68 | 800 |
| Sep 13 2024 | 22.87 | 0.01 | 0.04% | 22.82 | 22.87 | 22.82 | 2,556 |
| Sep 12 2024 | 22.86 | -0.06 | -0.26% | 22.75 | 22.86 | 22.75 | 600 |
| Sep 11 2024 | 22.92 | -0.02 | -0.09% | 22.94 | 22.94 | 22.75 | 4,896 |
| Sep 10 2024 | 22.94 | -0.11 | -0.48% | 22.96 | 23.00 | 22.89 | 13,181 |
| Sep 09 2024 | 23.05 | -0.05 | -0.22% | 23.05 | 23.05 | 23.05 | 1,950 |
| Sep 06 2024 | 23.10 | 0.10 | 0.43% | 23.26 | 23.27 | 23.00 | 2,066 |
| Sep 05 2024 | 23.00 | 0.27 | 1.19% | 22.99 | 23.01 | 22.87 | 30,314 |
| Sep 04 2024 | 22.73 | 0.18 | 0.80% | 22.61 | 22.75 | 22.60 | 1,395 |
| Sep 03 2024 | 22.55 | -0.01 | -0.04% | 22.70 | 22.71 | 22.45 | 51,900 |
| Aug 30 2024 | 22.56 | -0.04 | -0.18% | 22.56 | 22.56 | 22.56 | 200 |
| Aug 29 2024 | 22.60 | 0.10 | 0.44% | 22.43 | 22.60 | 22.43 | 2,200 |
| Aug 28 2024 | 22.50 | 0.18 | 0.81% | 22.35 | 22.50 | 22.35 | 1,200 |
| Aug 27 2024 | 22.32 | -0.15 | -0.67% | 22.30 | 22.49 | 22.30 | 6,446 |
| Aug 26 2024 | 22.47 | 0.00 | 0.00% | 22.47 | 22.47 | 22.47 | 0 |
| Aug 23 2024 | 22.47 | 0.31 | 1.40% | 22.20 | 22.47 | 22.10 | 20,860 |
| Aug 22 2024 | 22.16 | 0.14 | 0.64% | 22.06 | 22.23 | 22.06 | 3,300 |
| Aug 21 2024 | 22.02 | 0.22 | 1.01% | 21.89 | 22.02 | 21.80 | 2,700 |
| Aug 20 2024 | 21.80 | 0.03 | 0.14% | 21.75 | 21.95 | 21.75 | 4,300 |
| Aug 19 2024 | 21.77 | 0.34 | 1.59% | 21.44 | 21.77 | 21.44 | 2,400 |
| Aug 16 2024 | 21.43 | 0.03 | 0.14% | 21.44 | 21.44 | 21.43 | 5,000 |
| Aug 15 2024 | 21.40 | 0.01 | 0.05% | 21.42 | 21.45 | 21.40 | 2,054 |
| Aug 14 2024 | 21.39 | -0.11 | -0.51% | 21.36 | 21.51 | 21.30 | 7,400 |
| Aug 13 2024 | 21.50 | 0.13 | 0.61% | 21.40 | 21.50 | 21.40 | 8,800 |
| Aug 12 2024 | 21.37 | 0.07 | 0.33% | 21.40 | 21.40 | 21.37 | 1,900 |
| Aug 09 2024 | 21.30 | -0.02 | -0.09% | 21.35 | 21.38 | 21.30 | 15,669 |
| Aug 08 2024 | 21.32 | 0.00 | 0.00% | 21.32 | 21.32 | 21.32 | 0 |
| Aug 07 2024 | 21.32 | 0.32 | 1.52% | 21.35 | 21.35 | 21.32 | 3,201 |
| Aug 06 2024 | 21.00 | -0.30 | -1.41% | 21.00 | 21.00 | 21.00 | 900 |
| Aug 02 2024 | 21.30 | -0.18 | -0.84% | 21.40 | 21.40 | 21.30 | 1,200 |
| Aug 01 2024 | 21.48 | 0.07 | 0.33% | 21.34 | 21.50 | 21.34 | 3,505 |
| Jul 31 2024 | 21.41 | 0.07 | 0.33% | 21.30 | 21.41 | 21.17 | 53,430 |
| Jul 30 2024 | 21.34 | 0.23 | 1.09% | 21.20 | 21.34 | 21.01 | 3,601 |
| Jul 29 2024 | 21.11 | -0.20 | -0.94% | 21.22 | 21.40 | 21.11 | 4,457 |
| Jul 26 2024 | 21.31 | -0.10 | -0.47% | 21.42 | 21.42 | 21.31 | 3,962 |
| Jul 25 2024 | 21.41 | 0.26 | 1.23% | 21.15 | 21.41 | 21.14 | 66,900 |
| Jul 24 2024 | 21.15 | 0.00 | 0.00% | 21.15 | 21.20 | 21.12 | 2,625 |
| Jul 23 2024 | 21.15 | 0.00 | 0.00% | 21.10 | 21.20 | 21.10 | 58,697 |
| Jul 22 2024 | 21.15 | 0.08 | 0.38% | 21.05 | 21.15 | 21.05 | 7,918 |
| Jul 19 2024 | 21.07 | 0.00 | 0.00% | 21.07 | 21.07 | 21.07 | 0 |
| Jul 18 2024 | 21.07 | 0.02 | 0.10% | 20.97 | 21.10 | 20.96 | 9,600 |
| Jul 17 2024 | 21.05 | -0.37 | -1.73% | 21.23 | 21.23 | 20.90 | 7,140 |
| Jul 16 2024 | 21.42 | 0.09 | 0.42% | 21.19 | 21.42 | 21.02 | 2,585 |
| Jul 15 2024 | 21.33 | -0.02 | -0.09% | 21.05 | 21.33 | 21.05 | 6,975 |
| Jul 12 2024 | 21.35 | 0.20 | 0.95% | 21.30 | 21.37 | 21.25 | 2,200 |
| Jul 11 2024 | 21.15 | 0.01 | 0.05% | 21.18 | 21.28 | 20.90 | 17,223 |
| Jul 10 2024 | 21.14 | -0.01 | -0.05% | 21.14 | 21.20 | 20.75 | 18,060 |
| Jul 09 2024 | 21.15 | -0.09 | -0.42% | 21.25 | 21.25 | 21.15 | 8,113 |
| Jul 08 2024 | 21.24 | 0.04 | 0.19% | 21.25 | 21.25 | 21.06 | 5,377 |
| Jul 05 2024 | 21.20 | 0.12 | 0.57% | 21.20 | 21.20 | 21.20 | 100 |
| Jul 04 2024 | 21.08 | -0.07 | -0.33% | 21.16 | 21.25 | 21.08 | 1,600 |
| Jul 03 2024 | 21.15 | 0.35 | 1.68% | 21.23 | 21.25 | 21.15 | 6,522 |
| Jul 02 2024 | 20.80 | -0.03 | -0.14% | 20.81 | 20.81 | 20.80 | 800 |
