BRF ADR

BRFS
🏛️ usa →
3.38
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.60 1.60 1.54 1.58 1.1M
2022-12-29 1.52 1.61 1.49 1.60 5.2M
2022-12-28 1.42 1.52 1.42 1.51 4.9M
2022-12-27 1.38 1.43 1.37 1.39 3.2M
2022-12-23 1.48 1.51 1.46 1.48 1.6M
2022-12-22 1.40 1.43 1.38 1.42 2.6M
2022-12-21 1.35 1.43 1.35 1.41 1.5M
2022-12-20 1.41 1.45 1.37 1.38 3.1M
2022-12-19 1.30 1.34 1.27 1.33 3.9M
2022-12-16 1.35 1.37 1.30 1.30 4.7M
2022-12-15 1.35 1.41 1.32 1.34 2.6M
2022-12-14 1.35 1.40 1.32 1.36 3.0M
2022-12-13 1.45 1.47 1.36 1.36 2.4M
2022-12-12 1.37 1.44 1.34 1.43 4.4M
2022-12-09 1.52 1.53 1.46 1.47 3.3M
2022-12-08 1.57 1.58 1.52 1.53 4.5M
2022-12-07 1.62 1.64 1.57 1.63 3.4M
2022-12-06 1.58 1.59 1.52 1.56 7.3M
2022-12-05 1.66 1.66 1.56 1.56 3.7M
2022-12-02 1.72 1.83 1.68 1.71 9.0M
2022-12-01 1.71 1.79 1.68 1.68 10.4M
2022-11-30 1.90 1.92 1.81 1.82 9.8M
2022-11-29 1.94 1.97 1.92 1.93 2.9M
2022-11-28 1.91 1.93 1.89 1.91 2.9M
2022-11-25 1.98 2.02 1.93 1.95 2.9M
2022-11-23 1.89 1.94 1.87 1.94 2.9M
2022-11-22 2.01 2.02 1.90 1.92 5.5M
2022-11-21 1.96 2.04 1.91 2.04 4.5M
2022-11-18 2.03 2.08 1.93 1.94 5.4M
2022-11-17 1.94 1.97 1.91 1.97 6.6M
2022-11-16 2.17 2.21 2.07 2.08 6.8M
2022-11-15 2.20 2.20 2.12 2.14 1.8M
2022-11-14 2.12 2.19 2.09 2.14 4.2M
2022-11-11 2.11 2.20 2.08 2.15 4.4M
2022-11-10 2.13 2.20 2.02 2.04 4.2M
2022-11-09 2.37 2.42 2.30 2.31 2.8M
2022-11-08 2.36 2.41 2.33 2.35 2.7M
2022-11-07 2.52 2.52 2.37 2.38 4.2M
2022-11-04 2.55 2.59 2.51 2.53 3.6M
2022-11-03 2.38 2.47 2.36 2.47 3.9M
2022-11-02 2.42 2.45 2.37 2.39 3.0M
2022-11-01 2.39 2.48 2.37 2.44 3.0M
2022-10-31 2.27 2.42 2.25 2.40 4.2M
2022-10-28 2.30 2.33 2.25 2.32 2.8M
2022-10-27 2.26 2.37 2.25 2.33 6.9M
2022-10-26 2.30 2.33 2.20 2.20 6.0M
2022-10-25 2.39 2.41 2.30 2.31 6.9M
2022-10-24 2.76 2.79 2.58 2.59 4.3M
2022-10-21 2.80 2.92 2.78 2.90 2.2M
2022-10-20 2.91 2.93 2.80 2.84 1.4M
2022-10-19 2.77 2.85 2.74 2.83 2.7M
2022-10-18 2.71 2.79 2.71 2.78 3.9M
2022-10-17 2.64 2.71 2.61 2.65 2.5M
2022-10-14 2.68 2.71 2.58 2.60 3.9M
2022-10-13 2.63 2.76 2.59 2.70 3.0M
2022-10-12 2.71 2.72 2.64 2.68 1.9M
2022-10-11 2.77 2.79 2.68 2.70 3.4M
2022-10-10 2.73 2.80 2.73 2.76 3.7M
2022-10-07 2.67 2.68 2.58 2.62 3.4M
2022-10-06 2.61 2.69 2.60 2.66 3.5M
2022-10-05 2.63 2.69 2.55 2.61 5.0M
2022-10-04 2.70 2.75 2.62 2.67 5.1M
2022-10-03 2.45 2.66 2.42 2.63 9.2M
2022-09-30 2.37 2.40 2.33 2.34 4.1M
2022-09-29 2.41 2.43 2.34 2.40 3.4M
2022-09-28 2.49 2.50 2.43 2.48 2.3M
2022-09-27 2.54 2.57 2.47 2.50 3.9M
2022-09-26 2.54 2.56 2.38 2.44 5.7M
2022-09-23 2.64 2.65 2.52 2.56 3.8M
2022-09-22 2.69 2.73 2.63 2.72 3.3M
2022-09-21 2.79 2.80 2.69 2.70 2.5M
2022-09-20 2.82 2.84 2.70 2.74 3.7M
2022-09-19 2.72 2.86 2.71 2.82 1.3M
2022-09-16 2.78 2.80 2.73 2.77 2.5M
2022-09-15 2.90 2.97 2.82 2.82 2.1M
2022-09-14 2.91 2.99 2.87 2.95 2.9M
2022-09-13 3.05 3.08 2.90 2.92 2.7M
2022-09-12 3.13 3.19 3.13 3.16 2.1M
2022-09-09 3.11 3.16 3.07 3.10 2.2M
2022-09-08 3.12 3.15 3.04 3.11 3.1M
2022-09-07 3.08 3.24 3.08 3.18 1.5M
2022-09-06 3.11 3.11 3.04 3.09 2.0M
2022-09-02 3.02 3.09 2.99 3.04 2.7M
2022-09-01 2.96 3.00 2.89 2.99 2.2M
2022-08-31 3.03 3.11 2.99 2.99 2.7M
2022-08-30 3.33 3.36 3.10 3.10 4.6M
2022-08-29 3.15 3.28 3.15 3.21 2.6M
2022-08-26 3.16 3.21 3.09 3.20 3.3M
2022-08-25 3.18 3.29 3.16 3.19 1.8M
2022-08-24 3.23 3.31 3.20 3.21 3.7M
2022-08-23 3.09 3.20 3.06 3.16 2.0M
2022-08-22 3.14 3.15 3.06 3.12 2.9M
2022-08-19 3.13 3.15 3.04 3.12 2.8M
2022-08-18 3.20 3.21 3.10 3.18 2.4M
2022-08-17 3.29 3.40 3.24 3.24 3.4M
2022-08-16 3.23 3.42 3.22 3.38 6.3M
2022-08-15 3.02 3.21 3.00 3.20 4.7M
2022-08-12 2.97 3.05 2.96 3.03 5.0M
2022-08-11 3.17 3.21 2.86 2.88 7.2M
2022-08-10 3.31 3.37 3.28 3.35 3.6M
2022-08-09 3.32 3.33 3.14 3.19 2.9M
2022-08-08 3.25 3.41 3.24 3.32 3.5M
2022-08-05 3.13 3.23 3.12 3.20 2.6M
2022-08-04 3.20 3.23 3.13 3.18 2.5M
2022-08-03 3.07 3.21 3.03 3.18 5.7M
2022-08-02 3.13 3.16 3.06 3.07 3.6M
2022-08-01 3.10 3.20 3.04 3.17 4.0M
2022-07-29 3.08 3.09 2.99 3.03 2.4M
2022-07-28 3.08 3.13 3.00 3.12 2.9M
2022-07-27 2.98 3.09 2.93 3.06 2.3M
2022-07-26 2.95 3.08 2.95 2.98 3.6M
2022-07-25 2.90 3.02 2.87 2.98 4.8M
2022-07-22 2.83 2.94 2.80 2.88 4.4M
2022-07-21 2.69 2.77 2.66 2.75 2.6M
2022-07-20 2.72 2.76 2.65 2.70 2.2M
2022-07-19 2.72 2.81 2.67 2.74 2.9M
2022-07-18 2.82 2.86 2.64 2.66 3.6M
2022-07-15 2.90 2.91 2.83 2.86 2.1M
2022-07-14 2.92 2.98 2.89 2.94 2.9M
2022-07-13 2.83 3.04 2.81 2.97 3.2M
2022-07-12 2.81 2.90 2.79 2.87 2.2M
2022-07-11 2.88 2.93 2.82 2.82 1.9M
2022-07-08 2.91 2.96 2.87 2.93 2.8M
2022-07-07 2.91 2.93 2.82 2.89 2.7M
2022-07-06 2.90 2.94 2.76 2.83 2.7M
2022-07-05 2.73 2.91 2.70 2.90 7.7M
2022-07-01 2.51 2.66 2.50 2.63 3.4M
2022-06-30 2.62 2.64 2.55 2.56 3.3M
2022-06-29 2.69 2.72 2.60 2.66 2.7M
2022-06-28 2.80 2.89 2.69 2.69 3.1M
2022-06-27 2.80 2.85 2.77 2.77 2.9M
2022-06-24 2.66 2.73 2.58 2.73 3.0M
2022-06-23 2.58 2.68 2.55 2.64 6.2M
2022-06-22 2.39 2.54 2.38 2.50 12.4M
2022-06-21 2.39 2.43 2.35 2.35 7.2M
2022-06-17 2.37 2.47 2.33 2.41 9.5M
2022-06-16 2.53 2.53 2.37 2.38 2.8M
2022-06-15 2.54 2.60 2.47 2.56 7.7M
2022-06-14 2.65 2.68 2.51 2.53 3.7M
2022-06-13 2.83 2.87 2.64 2.66 6.7M
2022-06-10 2.92 2.99 2.87 2.94 3.4M
2022-06-09 3.00 3.10 2.98 2.98 3.5M
2022-06-08 3.06 3.14 2.98 2.99 3.4M
2022-06-07 3.02 3.09 2.98 3.07 1.7M
2022-06-06 3.17 3.18 3.10 3.12 2.0M
2022-06-03 3.14 3.17 3.12 3.14 1.6M
2022-06-02 3.18 3.24 3.11 3.18 2.2M
2022-06-01 3.19 3.21 3.13 3.18 4.4M
2022-05-31 3.18 3.26 3.17 3.22 4.5M
2022-05-27 3.08 3.23 3.08 3.20 4.3M
2022-05-26 2.88 3.05 2.88 3.03 2.3M
2022-05-25 2.90 2.95 2.87 2.93 3.0M
2022-05-24 2.91 2.97 2.86 2.96 4.2M
2022-05-23 2.81 2.96 2.77 2.95 3.5M
2022-05-20 2.71 2.79 2.68 2.76 2.7M
2022-05-19 2.76 2.78 2.69 2.75 3.5M
2022-05-18 2.92 2.95 2.73 2.73 3.1M
2022-05-17 2.82 2.93 2.80 2.89 2.7M
2022-05-16 2.77 2.84 2.68 2.76 3.3M
2022-05-13 2.56 2.81 2.56 2.75 6.2M
2022-05-12 2.38 2.47 2.37 2.44 2.8M
2022-05-11 2.45 2.51 2.40 2.42 2.8M
2022-05-10 2.51 2.56 2.44 2.46 3.7M
2022-05-09 2.34 2.43 2.30 2.39 6.3M
2022-05-06 2.47 2.53 2.39 2.39 4.0M
2022-05-05 2.44 2.67 2.39 2.57 4.0M
2022-05-04 2.69 2.81 2.60 2.81 3.7M
2022-05-03 2.71 2.73 2.65 2.72 3.3M
2022-05-02 2.71 2.73 2.57 2.64 4.0M
2022-04-29 2.93 2.99 2.80 2.80 3.6M
2022-04-28 2.87 2.90 2.72 2.86 3.5M
2022-04-27 2.78 2.85 2.73 2.81 5.4M
2022-04-26 2.85 2.88 2.72 2.72 5.8M
2022-04-25 2.91 2.94 2.82 2.91 3.6M
2022-04-22 3.18 3.18 3.03 3.05 3.2M
2022-04-21 3.26 3.26 3.14 3.19 2.0M
2022-04-20 3.26 3.37 3.22 3.25 2.0M
2022-04-19 3.28 3.40 3.26 3.28 2.1M
2022-04-18 3.24 3.35 3.22 3.30 2.5M
2022-04-14 3.32 3.36 3.25 3.28 2.3M
2022-04-13 3.38 3.40 3.28 3.37 2.6M
2022-04-12 3.53 3.55 3.40 3.43 3.3M
2022-04-11 3.56 3.60 3.46 3.47 3.3M
2022-04-08 3.77 3.80 3.68 3.72 2.2M
2022-04-07 3.83 3.88 3.78 3.80 3.9M
2022-04-06 3.82 3.87 3.76 3.82 4.0M
2022-04-05 4.01 4.08 3.86 3.89 3.3M
2022-04-04 4.09 4.09 3.99 4.05 3.2M
2022-04-01 4.00 4.13 3.97 4.13 8.9M
2022-03-31 3.90 3.98 3.86 3.97 4.8M
2022-03-30 3.77 3.89 3.76 3.85 6.7M
2022-03-29 3.77 3.88 3.73 3.88 5.2M
2022-03-28 3.63 3.69 3.61 3.65 2.1M
2022-03-25 3.55 3.61 3.50 3.61 1.4M
2022-03-24 3.46 3.56 3.42 3.53 2.0M
2022-03-23 3.48 3.54 3.43 3.45 2.1M
2022-03-22 3.42 3.57 3.42 3.50 5.6M
2022-03-21 3.37 3.43 3.33 3.37 2.5M
2022-03-18 3.32 3.47 3.30 3.38 4.2M
2022-03-17 3.22 3.34 3.19 3.32 2.5M
2022-03-16 3.01 3.21 3.00 3.20 3.0M
2022-03-15 2.96 3.03 2.95 3.03 2.1M
2022-03-14 3.07 3.09 2.97 2.98 1.6M
2022-03-11 3.16 3.17 3.00 3.04 3.4M
2022-03-10 3.17 3.20 3.09 3.18 4.2M
2022-03-09 3.26 3.35 3.26 3.30 3.4M
2022-03-08 2.88 3.09 2.86 3.04 5.9M
2022-03-07 2.99 3.01 2.83 2.83 3.5M
2022-03-04 3.01 3.07 2.98 3.05 5.3M
2022-03-03 3.22 3.25 3.15 3.20 3.2M
2022-03-02 3.16 3.28 3.07 3.24 3.3M
2022-03-01 3.17 3.22 3.08 3.13 3.1M
2022-02-28 3.23 3.24 3.10 3.17 3.4M
2022-02-25 3.33 3.35 3.23 3.27 3.9M
2022-02-24 3.40 3.42 3.25 3.40 6.2M
2022-02-23 3.81 3.82 3.68 3.71 4.0M
2022-02-22 3.60 3.81 3.59 3.74 6.9M
2022-02-18 3.67 3.73 3.65 3.65 2.6M
2022-02-17 3.65 3.68 3.62 3.67 3.2M
2022-02-16 3.65 3.72 3.65 3.70 3.6M
2022-02-15 3.64 3.70 3.63 3.66 2.8M
2022-02-14 3.62 3.63 3.56 3.60 2.3M
2022-02-11 3.65 3.73 3.55 3.56 3.6M
2022-02-10 3.66 3.73 3.60 3.63 3.9M
2022-02-09 3.47 3.58 3.46 3.55 3.3M
2022-02-08 3.47 3.51 3.44 3.48 2.4M
2022-02-07 3.44 3.51 3.42 3.46 6.7M
2022-02-04 3.60 3.60 3.47 3.50 9.6M
2022-02-03 3.75 3.78 3.71 3.72 5.1M
2022-02-02 3.79 3.81 3.68 3.74 13.7M
2022-02-01 4.14 4.22 4.10 4.13 3.9M
2022-01-31 4.10 4.24 4.08 4.19 2.8M
2022-01-28 4.20 4.25 4.14 4.22 1.6M
2022-01-27 4.28 4.37 4.21 4.24 3.4M
2022-01-26 4.22 4.31 4.17 4.18 2.4M
2022-01-25 4.14 4.29 4.11 4.26 1.5M
2022-01-24 4.14 4.22 3.99 4.19 2.6M
2022-01-21 4.23 4.29 4.19 4.24 2.3M
2022-01-20 4.42 4.47 4.29 4.31 2.6M
2022-01-19 4.30 4.43 4.25 4.42 3.7M
2022-01-18 4.31 4.39 4.15 4.20 4.1M
2022-01-14 4.36 4.44 4.35 4.38 2.4M
2022-01-13 4.43 4.49 4.34 4.34 3.5M
2022-01-12 4.21 4.36 4.20 4.35 2.7M
2022-01-11 4.03 4.19 3.99 4.19 2.2M
2022-01-10 4.26 4.27 4.09 4.15 2.2M
2022-01-07 4.28 4.41 4.18 4.24 3.9M
2022-01-06 3.97 4.26 3.97 4.19 6.5M
2022-01-05 4.11 4.22 3.96 3.96 4.6M
2022-01-04 3.89 3.99 3.88 3.93 3.0M
2022-01-03 4.04 4.13 3.98 4.11 2.1M