Mercado abrirá em 3 h 22 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
82,26 +0,36 (+0,44%) OURO
2.309,10 -37,30 (-1,59%) Bitcoin USD
66.196,03 +220,53 (+0,33%)
BRF S.A. (BRFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 22 de abr. de 2024 | 3,2700 | 3,3600 | 3,2100 | 3,3400 | 3,3400 | 5.257.500 |
| 19 de abr. de 2024 | 3,2600 | 3,3500 | 3,2500 | 3,2800 | 3,2800 | 2.517.500 |
| 18 de abr. de 2024 | 3,2400 | 3,2800 | 3,1500 | 3,2700 | 3,2700 | 3.107.000 |
| 17 de abr. de 2024 | 3,4100 | 3,4100 | 3,2400 | 3,2600 | 3,2600 | 3.326.100 |
| 16 de abr. de 2024 | 3,4400 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 4.076.500 |
| 15 de abr. de 2024 | 3,3500 | 3,5200 | 3,3100 | 3,4700 | 3,4700 | 5.646.300 |
| 12 de abr. de 2024 | 3,2600 | 3,2800 | 3,1400 | 3,1900 | 3,1900 | 3.741.700 |
| 11 de abr. de 2024 | 3,3300 | 3,3600 | 3,2200 | 3,3300 | 3,3300 | 3.139.100 |
| 10 de abr. de 2024 | 3,3300 | 3,3900 | 3,3100 | 3,3500 | 3,3500 | 3.146.600 |
| 09 de abr. de 2024 | 3,3900 | 3,5200 | 3,3900 | 3,4600 | 3,4600 | 3.842.100 |
| 08 de abr. de 2024 | 3,2500 | 3,3800 | 3,2500 | 3,3600 | 3,3600 | 8.150.300 |
| 05 de abr. de 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2300 | 3,2300 | 7.881.900 |
| 04 de abr. de 2024 | 3,2100 | 3,2600 | 3,1600 | 3,1800 | 3,1800 | 7.286.500 |
| 03 de abr. de 2024 | 3,1200 | 3,2100 | 3,0700 | 3,1900 | 3,1900 | 2.961.000 |
| 02 de abr. de 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1500 | 3,1500 | 2.468.000 |
| 01 de abr. de 2024 | 3,2500 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 1.509.900 |
| 28 de mar. de 2024 | 3,2000 | 3,3000 | 3,2000 | 3,2600 | 3,2600 | 2.679.800 |
| 27 de mar. de 2024 | 3,1800 | 3,2100 | 3,1600 | 3,1700 | 3,1700 | 1.442.600 |
| 26 de mar. de 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2000 | 3,2000 | 1.723.900 |
| 25 de mar. de 2024 | 3,2800 | 3,3600 | 3,2800 | 3,2900 | 3,2900 | 2.419.100 |
| 22 de mar. de 2024 | 3,2600 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | 2.342.200 |
| 21 de mar. de 2024 | 3,3900 | 3,4100 | 3,3200 | 3,3700 | 3,3700 | 2.168.800 |
| 20 de mar. de 2024 | 3,3500 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 3.913.800 |
| 19 de mar. de 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3300 | 3,3300 | 3.572.600 |
| 18 de mar. de 2024 | 3,2900 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 3.065.900 |
| 15 de mar. de 2024 | 3,4000 | 3,4100 | 3,3000 | 3,3100 | 3,3100 | 4.845.400 |
| 14 de mar. de 2024 | 3,4000 | 3,4400 | 3,3700 | 3,4200 | 3,4200 | 4.062.200 |
| 13 de mar. de 2024 | 3,4100 | 3,4500 | 3,3700 | 3,4000 | 3,4000 | 4.030.300 |
| 12 de mar. de 2024 | 3,3100 | 3,4300 | 3,2600 | 3,4000 | 3,4000 | 8.867.900 |
| 11 de mar. de 2024 | 3,3300 | 3,3900 | 3,3000 | 3,3400 | 3,3400 | 2.706.000 |
| 08 de mar. de 2024 | 3,3200 | 3,3500 | 3,2700 | 3,3200 | 3,3200 | 2.730.000 |
| 07 de mar. de 2024 | 3,2500 | 3,3400 | 3,2100 | 3,3200 | 3,3200 | 2.828.500 |
| 06 de mar. de 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2500 | 3,2500 | 2.857.400 |
| 05 de mar. de 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2100 | 3,2100 | 3.447.100 |
| 04 de mar. de 2024 | 3,0500 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 6.235.000 |
| 01 de mar. de 2024 | 3,0300 | 3,0400 | 2,9600 | 3,0100 | 3,0100 | 3.215.800 |
| 29 de fev. de 2024 | 3,0200 | 3,1100 | 3,0000 | 3,0600 | 3,0600 | 4.061.300 |
| 28 de fev. de 2024 | 3,1600 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 5.731.700 |
| 27 de fev. de 2024 | 2,9800 | 3,1600 | 2,9600 | 3,0900 | 3,0900 | 9.560.700 |
| 26 de fev. de 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 5.629.800 |
| 23 de fev. de 2024 | 2,7100 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 2.493.000 |
| 22 de fev. de 2024 | 2,8000 | 2,8400 | 2,7700 | 2,7700 | 2,7700 | 1.530.500 |
| 21 de fev. de 2024 | 2,8100 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 3.253.900 |
| 20 de fev. de 2024 | 2,8100 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 2.545.300 |
| 16 de fev. de 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8600 | 2,8600 | 2.104.600 |
| 15 de fev. de 2024 | 2,8800 | 2,9500 | 2,8400 | 2,8700 | 2,8700 | 1.412.700 |
| 14 de fev. de 2024 | 2,8000 | 2,8900 | 2,7900 | 2,8200 | 2,8200 | 1.589.800 |
| 13 de fev. de 2024 | 2,8000 | 2,8200 | 2,7200 | 2,7800 | 2,7800 | 1.069.600 |
| 12 de fev. de 2024 | 2,8900 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 2.350.000 |
| 09 de fev. de 2024 | 2,8600 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 2.467.600 |
| 08 de fev. de 2024 | 2,8900 | 2,9000 | 2,8100 | 2,8700 | 2,8700 | 2.262.800 |
| 07 de fev. de 2024 | 2,9400 | 3,0000 | 2,9300 | 2,9500 | 2,9500 | 2.266.600 |
| 06 de fev. de 2024 | 2,9600 | 3,0100 | 2,9300 | 2,9600 | 2,9600 | 1.993.200 |
| 05 de fev. de 2024 | 2,8800 | 2,9300 | 2,8200 | 2,8900 | 2,8900 | 1.890.800 |
| 02 de fev. de 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8700 | 2,8700 | 2.430.300 |
| 01 de fev. de 2024 | 2,8100 | 2,9400 | 2,7300 | 2,9300 | 2,9300 | 4.989.500 |
| 31 de jan. de 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 3.547.900 |
| 30 de jan. de 2024 | 2,8300 | 2,8500 | 2,7300 | 2,7600 | 2,7600 | 2.203.300 |
| 29 de jan. de 2024 | 2,9100 | 2,9200 | 2,8300 | 2,8900 | 2,8900 | 2.932.500 |
| 26 de jan. de 2024 | 2,9800 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 5.539.500 |
| 25 de jan. de 2024 | 2,8700 | 2,9600 | 2,8700 | 2,9400 | 2,9400 | 2.348.000 |
| 24 de jan. de 2024 | 2,9100 | 2,9200 | 2,8400 | 2,8500 | 2,8500 | 3.116.600 |
| 23 de jan. de 2024 | 2,8500 | 2,9200 | 2,7900 | 2,9100 | 2,9100 | 3.874.100 |
| 22 de jan. de 2024 | 2,7300 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 4.121.300 |
| 19 de jan. de 2024 | 2,5200 | 2,6700 | 2,5100 | 2,6500 | 2,6500 | 4.161.600 |
| 18 de jan. de 2024 | 2,5400 | 2,5500 | 2,4500 | 2,4900 | 2,4900 | 1.434.400 |
| 17 de jan. de 2024 | 2,5900 | 2,6000 | 2,5200 | 2,5300 | 2,5300 | 3.840.400 |
| 16 de jan. de 2024 | 2,6800 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 6.120.400 |
| 12 de jan. de 2024 | 2,5800 | 2,6700 | 2,5700 | 2,6500 | 2,6500 | 4.632.200 |
| 11 de jan. de 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 2.030.300 |
| 10 de jan. de 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5800 | 2,5800 | 3.570.800 |
| 09 de jan. de 2024 | 2,5400 | 2,6100 | 2,5400 | 2,5500 | 2,5500 | 2.666.800 |
| 08 de jan. de 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5800 | 2,5800 | 3.017.900 |
| 05 de jan. de 2024 | 2,5800 | 2,6400 | 2,5600 | 2,5900 | 2,5900 | 1.297.400 |
| 04 de jan. de 2024 | 2,4800 | 2,5500 | 2,4600 | 2,5400 | 2,5400 | 2.543.300 |
| 03 de jan. de 2024 | 2,5800 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 4.733.200 |
| 02 de jan. de 2024 | 2,7700 | 2,7800 | 2,6300 | 2,6400 | 2,6400 | 6.259.300 |
| 29 de dez. de 2023 | 2,8200 | 2,8300 | 2,7500 | 2,7800 | 2,7800 | 1.940.900 |
| 28 de dez. de 2023 | 2,8500 | 2,8800 | 2,8100 | 2,8300 | 2,8300 | 1.648.500 |
| 27 de dez. de 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 1.735.700 |
| 26 de dez. de 2023 | 2,7900 | 2,8600 | 2,7900 | 2,8300 | 2,8300 | 2.126.500 |
| 22 de dez. de 2023 | 2,7600 | 2,8400 | 2,7600 | 2,8300 | 2,8300 | 1.690.400 |
| 21 de dez. de 2023 | 2,8900 | 2,9100 | 2,8300 | 2,8400 | 2,8400 | 2.712.400 |
| 20 de dez. de 2023 | 2,9000 | 2,9300 | 2,8300 | 2,8400 | 2,8400 | 1.898.000 |
| 19 de dez. de 2023 | 2,7900 | 2,9000 | 2,7900 | 2,8700 | 2,8700 | 2.202.900 |
| 18 de dez. de 2023 | 2,7500 | 2,8100 | 2,7200 | 2,7900 | 2,7900 | 1.092.400 |
| 15 de dez. de 2023 | 2,7400 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 3.138.500 |
| 14 de dez. de 2023 | 2,7700 | 2,8200 | 2,7700 | 2,8000 | 2,8000 | 4.180.600 |
| 13 de dez. de 2023 | 2,7200 | 2,8200 | 2,7100 | 2,7900 | 2,7900 | 1.989.400 |
| 12 de dez. de 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7300 | 2,7300 | 1.699.900 |
| 11 de dez. de 2023 | 2,7900 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 1.027.600 |
| 08 de dez. de 2023 | 2,7400 | 2,8100 | 2,7200 | 2,7800 | 2,7800 | 2.504.200 |
| 07 de dez. de 2023 | 2,8100 | 2,8100 | 2,7600 | 2,7800 | 2,7800 | 2.137.400 |
| 06 de dez. de 2023 | 2,8000 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 4.121.900 |
| 05 de dez. de 2023 | 2,9900 | 3,0200 | 2,8400 | 2,8900 | 2,8900 | 4.698.800 |
| 04 de dez. de 2023 | 3,0100 | 3,0700 | 2,9800 | 3,0100 | 3,0100 | 2.255.300 |
| 01 de dez. de 2023 | 2,9200 | 3,0600 | 2,8900 | 3,0400 | 3,0400 | 2.847.800 |
| 30 de nov. de 2023 | 3,0000 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 3.150.300 |
| 29 de nov. de 2023 | 2,9900 | 3,0900 | 2,9900 | 3,0300 | 3,0300 | 3.735.800 |
| 28 de nov. de 2023 | 2,9000 | 3,0500 | 2,9000 | 3,0100 | 3,0100 | 5.936.900 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.