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
2023-12-29 2.82 2.83 2.75 2.78 1.9M
2023-12-28 2.85 2.88 2.81 2.83 1.6M
2023-12-27 2.84 2.88 2.84 2.84 1.7M
2023-12-26 2.79 2.86 2.79 2.83 2.1M
2023-12-22 2.76 2.84 2.76 2.83 1.7M
2023-12-21 2.89 2.91 2.83 2.84 2.7M
2023-12-20 2.90 2.93 2.83 2.84 1.9M
2023-12-19 2.79 2.90 2.79 2.87 2.2M
2023-12-18 2.75 2.81 2.72 2.79 1.1M
2023-12-15 2.74 2.76 2.70 2.72 3.1M
2023-12-14 2.77 2.82 2.77 2.80 4.2M
2023-12-13 2.72 2.82 2.71 2.79 2.0M
2023-12-12 2.74 2.74 2.70 2.73 1.7M
2023-12-11 2.79 2.79 2.75 2.76 1.0M
2023-12-08 2.74 2.81 2.72 2.78 2.5M
2023-12-07 2.81 2.81 2.76 2.78 2.1M
2023-12-06 2.80 2.85 2.78 2.79 4.1M
2023-12-05 2.99 3.02 2.84 2.89 4.7M
2023-12-04 3.01 3.07 2.98 3.01 2.3M
2023-12-01 2.92 3.06 2.89 3.04 2.8M
2023-11-30 3.00 3.00 2.90 2.92 3.2M
2023-11-29 2.99 3.09 2.99 3.03 3.7M
2023-11-28 2.90 3.05 2.90 3.01 5.9M
2023-11-27 2.86 2.95 2.85 2.89 3.8M
2023-11-24 2.83 2.86 2.81 2.83 1.3M
2023-11-22 2.91 2.92 2.83 2.87 4.4M
2023-11-21 2.89 2.91 2.82 2.83 5.1M
2023-11-20 2.90 2.90 2.81 2.88 8.1M
2023-11-17 2.82 2.87 2.75 2.80 7.2M
2023-11-16 2.59 2.83 2.58 2.79 6.8M
2023-11-15 2.57 2.59 2.45 2.55 4.7M
2023-11-14 2.64 2.65 2.52 2.58 10.7M
2023-11-13 2.38 2.47 2.38 2.44 7.6M
2023-11-10 2.43 2.44 2.38 2.42 3.9M
2023-11-09 2.37 2.40 2.28 2.30 4.0M
2023-11-08 2.42 2.42 2.28 2.30 7.4M
2023-11-07 2.54 2.58 2.51 2.52 9.4M
2023-11-06 2.38 2.61 2.36 2.57 13.0M
2023-11-03 2.26 2.29 2.21 2.24 31.5M
2023-11-02 2.22 2.22 2.17 2.19 4.3M
2023-11-01 2.13 2.22 2.10 2.19 5.8M
2023-10-31 1.95 2.09 1.95 2.07 4.9M
2023-10-30 2.06 2.07 1.95 1.97 5.3M
2023-10-27 2.16 2.18 2.07 2.10 3.1M
2023-10-26 2.18 2.19 2.08 2.15 5.4M
2023-10-25 2.16 2.20 2.15 2.20 2.7M
2023-10-24 2.18 2.20 2.15 2.20 2.7M
2023-10-23 2.14 2.19 2.13 2.16 3.0M
2023-10-20 2.04 2.12 2.03 2.12 4.8M
2023-10-19 1.99 2.04 1.97 2.04 4.2M
2023-10-18 2.06 2.06 1.98 2.05 6.4M
2023-10-17 2.08 2.15 2.07 2.10 2.0M
2023-10-16 2.12 2.15 2.06 2.15 3.3M
2023-10-13 2.13 2.16 2.05 2.09 2.6M
2023-10-12 2.17 2.17 2.09 2.12 1.6M
2023-10-11 2.21 2.23 2.16 2.17 6.6M
2023-10-10 2.10 2.20 2.10 2.19 5.5M
2023-10-09 2.04 2.08 1.94 2.07 4.9M
2023-10-06 1.99 2.05 1.98 2.04 3.4M
2023-10-05 2.05 2.05 1.98 2.01 6.5M
2023-10-04 2.03 2.05 1.98 2.03 2.8M
2023-10-03 2.04 2.07 2.01 2.01 2.6M
2023-10-02 2.03 2.06 2.00 2.04 3.3M
2023-09-29 2.05 2.06 2.00 2.05 3.6M
2023-09-28 1.99 2.02 1.96 2.00 2.3M
2023-09-27 2.05 2.08 1.96 1.98 3.4M
2023-09-26 1.97 2.01 1.94 1.97 6.5M
2023-09-25 1.92 1.96 1.91 1.95 2.1M
2023-09-22 1.89 1.98 1.88 1.94 4.8M
2023-09-21 1.86 1.90 1.83 1.90 6.4M
2023-09-20 1.96 2.00 1.95 1.96 2.0M
2023-09-19 1.93 1.97 1.90 1.95 2.8M
2023-09-18 1.89 1.96 1.84 1.96 4.2M
2023-09-15 1.90 1.94 1.85 1.89 3.9M
2023-09-14 1.93 1.94 1.88 1.91 1.9M
2023-09-13 1.85 1.92 1.84 1.91 2.1M
2023-09-12 1.76 1.85 1.75 1.83 4.3M
2023-09-11 1.82 1.84 1.77 1.79 2.8M
2023-09-08 1.81 1.82 1.75 1.82 7.2M
2023-09-07 1.85 1.85 1.80 1.81 1.3M
2023-09-06 1.89 1.91 1.82 1.85 7.1M
2023-09-05 1.90 1.95 1.88 1.90 2.4M
2023-09-01 1.87 1.93 1.84 1.87 2.9M
2023-08-31 1.89 1.90 1.82 1.83 4.1M
2023-08-30 1.99 2.01 1.93 1.95 3.4M
2023-08-29 2.04 2.07 1.93 2.02 5.5M
2023-08-28 1.96 2.02 1.94 2.00 2.9M
2023-08-25 1.97 1.98 1.92 1.95 4.7M
2023-08-24 2.00 2.04 1.98 1.99 2.6M
2023-08-23 2.03 2.04 1.99 2.02 2.8M
2023-08-22 2.03 2.08 2.03 2.04 4.0M
2023-08-21 2.05 2.07 1.99 2.02 6.1M
2023-08-18 2.01 2.09 2.00 2.08 7.0M
2023-08-17 2.11 2.15 2.01 2.03 8.1M
2023-08-16 2.11 2.16 2.06 2.06 11.2M
2023-08-15 2.03 2.15 2.00 2.13 7.5M
2023-08-14 2.01 2.05 1.97 1.99 3.6M
2023-08-11 2.06 2.09 2.02 2.05 4.2M
2023-08-10 2.03 2.08 2.02 2.05 2.1M
2023-08-09 2.05 2.05 1.96 1.98 3.3M
2023-08-08 2.05 2.07 2.02 2.06 1.9M
2023-08-07 2.13 2.13 2.06 2.09 2.4M
2023-08-04 2.06 2.19 2.06 2.12 7.0M
2023-08-03 2.02 2.05 1.99 1.99 2.7M
2023-08-02 2.05 2.08 2.03 2.06 5.1M
2023-08-01 2.02 2.09 1.99 2.03 3.9M
2023-07-31 1.99 2.08 1.97 2.05 6.6M
2023-07-28 1.87 2.00 1.84 1.97 8.2M
2023-07-27 1.85 1.85 1.82 1.85 3.6M
2023-07-26 1.80 1.83 1.76 1.81 4.9M
2023-07-25 1.83 1.86 1.78 1.80 4.4M
2023-07-24 1.87 1.87 1.77 1.83 3.3M
2023-07-21 1.85 1.89 1.84 1.86 7.3M
2023-07-20 1.89 1.90 1.80 1.82 8.0M
2023-07-19 1.85 1.92 1.85 1.91 5.4M
2023-07-18 1.79 1.86 1.79 1.84 6.1M
2023-07-17 1.76 1.90 1.74 1.81 11.2M
2023-07-14 1.87 1.91 1.81 1.82 9.1M
2023-07-13 2.00 2.04 1.95 1.96 4.3M
2023-07-12 2.04 2.10 1.98 1.99 5.5M
2023-07-11 1.92 1.99 1.91 1.98 4.0M
2023-07-10 2.03 2.06 1.97 1.99 7.3M
2023-07-07 1.96 2.07 1.96 2.06 6.3M
2023-07-06 1.99 2.00 1.90 1.91 4.0M
2023-07-05 1.88 2.07 1.87 2.03 7.8M
2023-07-03 1.92 1.94 1.89 1.90 2.2M
2023-06-30 1.86 1.94 1.85 1.90 6.0M
2023-06-29 1.76 1.85 1.75 1.82 6.9M
2023-06-28 1.82 1.84 1.73 1.75 7.9M
2023-06-27 1.87 1.88 1.81 1.83 7.2M
2023-06-26 1.98 1.98 1.89 1.90 3.2M
2023-06-23 1.98 2.04 1.97 2.00 2.5M
2023-06-22 1.98 1.99 1.94 1.96 2.6M
2023-06-21 2.02 2.02 1.97 2.01 3.0M
2023-06-20 1.97 2.06 1.94 2.03 6.3M
2023-06-16 1.96 1.98 1.90 1.94 4.8M
2023-06-15 1.92 2.00 1.91 1.96 6.0M
2023-06-14 1.87 1.94 1.86 1.92 6.5M
2023-06-13 1.85 1.91 1.82 1.84 5.5M
2023-06-12 1.86 1.87 1.80 1.84 4.9M
2023-06-09 1.82 1.86 1.80 1.84 4.3M
2023-06-08 1.79 1.82 1.76 1.82 0.7M
2023-06-07 1.82 1.83 1.76 1.81 2.6M
2023-06-06 1.77 1.85 1.76 1.79 7.4M
2023-06-05 1.80 1.81 1.74 1.77 6.8M
2023-06-02 1.75 1.80 1.69 1.79 8.6M
2023-06-01 1.69 1.76 1.65 1.71 11.2M
2023-05-31 1.65 1.67 1.55 1.64 19.9M
2023-05-30 1.52 1.54 1.45 1.49 9.7M
2023-05-26 1.54 1.59 1.52 1.56 2.7M
2023-05-25 1.54 1.56 1.52 1.54 3.0M
2023-05-24 1.55 1.57 1.50 1.51 4.6M
2023-05-23 1.70 1.71 1.60 1.60 6.4M
2023-05-22 1.68 1.79 1.65 1.67 9.2M
2023-05-19 1.63 1.75 1.61 1.67 12.1M
2023-05-18 1.49 1.66 1.48 1.64 11.8M
2023-05-17 1.43 1.51 1.41 1.50 4.6M
2023-05-16 1.46 1.49 1.36 1.38 6.9M
2023-05-15 1.56 1.61 1.46 1.54 8.7M
2023-05-12 1.50 1.56 1.46 1.53 6.7M
2023-05-11 1.49 1.57 1.48 1.53 5.4M
2023-05-10 1.48 1.48 1.42 1.45 1.6M
2023-05-09 1.45 1.50 1.44 1.46 3.4M
2023-05-08 1.37 1.45 1.37 1.42 3.3M
2023-05-05 1.32 1.37 1.30 1.35 1.7M
2023-05-04 1.30 1.34 1.27 1.31 1.6M
2023-05-03 1.26 1.32 1.25 1.29 2.1M
2023-05-02 1.29 1.29 1.23 1.24 1.2M
2023-05-01 1.29 1.31 1.24 1.26 0.7M
2023-04-28 1.19 1.31 1.19 1.29 2.6M
2023-04-27 1.19 1.21 1.16 1.19 1.4M
2023-04-26 1.20 1.21 1.18 1.19 1.4M
2023-04-25 1.20 1.21 1.15 1.19 4.3M
2023-04-24 1.20 1.23 1.20 1.22 1.5M
2023-04-21 1.23 1.24 1.19 1.20 0.3M
2023-04-20 1.21 1.23 1.19 1.19 1.8M
2023-04-19 1.20 1.24 1.20 1.21 1.0M
2023-04-18 1.29 1.29 1.23 1.23 2.3M
2023-04-17 1.27 1.31 1.26 1.29 2.2M
2023-04-14 1.27 1.31 1.26 1.29 3.6M
2023-04-13 1.30 1.38 1.30 1.31 4.5M
2023-04-12 1.42 1.44 1.37 1.39 4.0M
2023-04-11 1.28 1.41 1.28 1.38 3.8M
2023-04-10 1.24 1.26 1.22 1.24 1.1M
2023-04-06 1.27 1.28 1.24 1.24 2.0M
2023-04-05 1.23 1.27 1.22 1.25 4.1M
2023-04-04 1.21 1.27 1.19 1.27 4.0M
2023-04-03 1.24 1.26 1.18 1.21 10.4M
2023-03-31 1.31 1.33 1.24 1.28 4.0M
2023-03-30 1.30 1.34 1.28 1.31 2.9M
2023-03-29 1.27 1.29 1.22 1.25 4.1M
2023-03-28 1.22 1.29 1.20 1.26 7.0M
2023-03-27 1.22 1.22 1.17 1.21 4.8M
2023-03-24 1.10 1.23 1.06 1.21 12.9M
2023-03-23 1.21 1.21 1.06 1.09 16.4M
2023-03-22 1.26 1.27 1.20 1.21 5.8M
2023-03-21 1.33 1.33 1.28 1.28 2.5M
2023-03-20 1.36 1.38 1.32 1.33 3.6M
2023-03-17 1.32 1.38 1.32 1.37 4.7M
2023-03-16 1.35 1.41 1.30 1.30 3.9M
2023-03-15 1.27 1.30 1.23 1.30 3.5M
2023-03-14 1.31 1.32 1.25 1.29 2.6M
2023-03-13 1.29 1.32 1.26 1.28 3.7M
2023-03-10 1.37 1.37 1.28 1.30 4.3M
2023-03-09 1.42 1.46 1.36 1.38 6.6M
2023-03-08 1.36 1.43 1.35 1.43 5.3M
2023-03-07 1.39 1.42 1.33 1.35 4.3M
2023-03-06 1.31 1.44 1.30 1.42 7.7M
2023-03-03 1.34 1.37 1.31 1.33 6.5M
2023-03-02 1.27 1.36 1.25 1.34 10.1M
2023-03-01 1.32 1.39 1.24 1.28 15.9M
2023-02-28 1.28 1.29 1.18 1.18 9.3M
2023-02-27 1.28 1.44 1.23 1.26 16.6M
2023-02-24 1.28 1.29 1.24 1.28 10.1M
2023-02-23 1.28 1.31 1.25 1.30 8.3M
2023-02-22 1.24 1.32 1.24 1.26 7.0M
2023-02-21 1.36 1.36 1.23 1.24 7.1M
2023-02-17 1.35 1.37 1.30 1.35 8.8M
2023-02-16 1.24 1.35 1.24 1.32 11.1M
2023-02-15 1.25 1.34 1.22 1.31 9.0M
2023-02-14 1.37 1.38 1.26 1.27 7.4M
2023-02-13 1.30 1.38 1.28 1.37 8.9M
2023-02-10 1.32 1.33 1.24 1.25 7.9M
2023-02-09 1.35 1.41 1.31 1.31 9.9M
2023-02-08 1.28 1.37 1.26 1.34 8.6M
2023-02-07 1.41 1.41 1.30 1.33 9.1M
2023-02-06 1.46 1.48 1.37 1.43 10.5M
2023-02-03 1.54 1.57 1.50 1.53 8.4M
2023-02-02 1.72 1.72 1.58 1.59 9.3M
2023-02-01 1.61 1.74 1.60 1.71 14.3M
2023-01-31 1.51 1.60 1.49 1.59 5.1M
2023-01-30 1.57 1.58 1.48 1.49 2.4M
2023-01-27 1.60 1.62 1.54 1.54 2.5M
2023-01-26 1.63 1.66 1.60 1.65 3.2M
2023-01-25 1.57 1.66 1.55 1.63 11.3M
2023-01-24 1.51 1.58 1.51 1.58 6.0M
2023-01-23 1.54 1.57 1.50 1.54 5.0M
2023-01-20 1.51 1.62 1.49 1.58 14.1M
2023-01-19 1.52 1.54 1.45 1.51 9.4M
2023-01-18 1.58 1.64 1.53 1.54 5.4M
2023-01-17 1.54 1.59 1.53 1.57 7.5M
2023-01-13 1.67 1.69 1.57 1.60 7.0M
2023-01-12 1.65 1.79 1.60 1.72 8.5M
2023-01-11 1.65 1.68 1.61 1.66 9.0M
2023-01-10 1.66 1.83 1.66 1.77 6.0M
2023-01-09 1.62 1.72 1.61 1.65 3.3M
2023-01-06 1.64 1.68 1.59 1.67 2.9M
2023-01-05 1.41 1.60 1.41 1.59 3.2M
2023-01-04 1.46 1.48 1.40 1.44 2.1M
2023-01-03 1.46 1.49 1.40 1.41 4.4M