Mercado abrirá em 4 h 2 min

BRF S.A. (BRFS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,27+0,08 (+0,47%)
No fechamento: 05:07PM BRT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202417,2417,4616,9717,2717,276.945.000
24 de abr. de 202417,4517,7017,1517,1917,197.825.500
23 de abr. de 202417,0517,6916,8417,3717,378.446.300
22 de abr. de 202417,0617,2416,6317,1617,167.049.100
19 de abr. de 202417,0517,3416,7917,0517,058.581.200
18 de abr. de 202417,0517,1316,5517,0517,058.821.600
17 de abr. de 202417,7917,9216,9317,0717,0712.220.800
16 de abr. de 202417,6218,0017,4617,7817,7810.710.000
15 de abr. de 202416,8918,1016,8817,9017,9024.347.800
12 de abr. de 202416,9817,0015,9916,2516,2512.564.800
11 de abr. de 202416,8816,9716,2516,9016,907.629.800
10 de abr. de 202417,1017,2016,7016,8816,889.335.300
09 de abr. de 202416,9417,5116,8717,2617,267.913.300
08 de abr. de 202416,1716,9316,1516,7916,795.427.100
05 de abr. de 202415,9716,3815,8716,1716,177.636.200
04 de abr. de 202416,0416,3315,9015,9715,977.969.200
03 de abr. de 202415,9416,1015,5316,0216,025.748.500
02 de abr. de 202416,0016,1415,7515,9715,976.488.800
01 de abr. de 202416,3716,4715,9816,0016,005.723.800
28 de mar. de 202415,8316,5315,7516,3216,327.131.100
27 de mar. de 202415,9016,0015,7015,7815,787.248.300
26 de mar. de 202416,2216,3215,8715,9715,975.498.900
25 de mar. de 202416,3116,6916,2416,2816,284.358.100
22 de mar. de 202416,6216,7616,1316,3016,307.185.000
21 de mar. de 202416,8717,0916,6016,6716,675.253.600
20 de mar. de 202416,8917,0916,6416,8216,826.516.700
19 de mar. de 202416,4616,9816,2616,7616,7610.255.700
18 de mar. de 202416,5716,6416,2116,3416,348.981.600
15 de mar. de 202417,2317,2916,4616,4616,4631.268.600
14 de mar. de 202417,0017,2916,9217,2817,287.284.500
13 de mar. de 202416,9517,2416,9116,9916,996.907.700
12 de mar. de 202416,6517,1416,2817,0217,029.719.100
11 de mar. de 202416,6916,8716,4416,6116,615.791.800
08 de mar. de 202416,2316,7016,1816,7016,708.092.900
07 de mar. de 202416,1416,4515,8316,3816,387.622.400
06 de mar. de 202415,9916,2515,8916,1416,148.989.400
05 de mar. de 202415,3216,1915,3215,9415,9412.240.500
04 de mar. de 202414,9115,3914,8315,3015,3010.251.100
01 de mar. de 202415,1115,1514,6014,8714,878.198.500
29 de fev. de 202415,2115,4014,8215,1015,1011.784.200
28 de fev. de 202415,2915,8515,0715,2115,2117.851.400
27 de fev. de 202414,5915,5014,3415,1515,1533.280.800
26 de fev. de 202413,5114,2713,5014,0114,0114.325.100
23 de fev. de 202413,9013,9913,4113,5013,508.875.800
22 de fev. de 202413,9314,1013,8313,8613,866.218.900
21 de fev. de 202413,9414,1013,6013,9313,938.619.800
20 de fev. de 202414,0914,1613,8513,9113,915.578.100
19 de fev. de 202414,1814,3014,0114,1514,152.522.700
16 de fev. de 202414,4614,5013,9914,2914,294.719.500
15 de fev. de 202414,3214,8014,2014,3314,336.119.600
14 de fev. de 202414,2114,4914,0214,1814,184.382.500
09 de fev. de 202414,5414,6014,2314,4814,484.407.200
08 de fev. de 202414,8014,8114,1614,5414,545.756.900
07 de fev. de 202414,8214,9914,6314,8114,814.868.700
06 de fev. de 202414,4714,9914,3814,8514,855.162.600
05 de fev. de 202414,2914,6614,1414,4914,494.632.400
02 de fev. de 202414,3714,4213,9314,3314,336.263.500
01 de fev. de 202413,9714,4313,5414,3314,337.867.500
31 de jan. de 202413,7914,3413,7613,9513,9510.045.800
30 de jan. de 202414,2014,2413,6313,7513,755.755.500
29 de jan. de 202414,6114,6214,1114,2614,264.050.400
26 de jan. de 202414,4614,9314,4614,6114,616.917.600
25 de jan. de 202414,1714,6314,0614,4714,474.709.900
24 de jan. de 202414,6514,8414,0814,1514,159.424.500
23 de jan. de 202413,7114,6113,5614,6114,6113.523.900
22 de jan. de 202413,1513,9713,0813,6413,6418.872.500
19 de jan. de 202412,4913,2212,4413,0013,0010.557.100
18 de jan. de 202412,6512,7412,2012,4112,417.574.600
17 de jan. de 202413,0013,0112,5612,5712,5710.201.600
16 de jan. de 202413,1613,4012,8713,0313,0312.673.700
15 de jan. de 202412,8513,2312,7113,1313,133.193.000
12 de jan. de 202412,4613,0212,4212,8712,879.557.600
11 de jan. de 202412,6012,6312,2912,5012,506.377.600
10 de jan. de 202412,7313,0012,4612,6812,686.899.200
09 de jan. de 202412,6112,8612,4512,7212,726.912.300
08 de jan. de 202412,6812,8012,5812,7012,708.423.800
05 de jan. de 202412,5313,0212,3912,7612,766.871.200
04 de jan. de 202412,5312,6712,2012,5712,579.288.200
03 de jan. de 202413,2113,2212,5412,6012,6012.394.100
02 de jan. de 202413,8113,8413,1613,2513,256.509.100
28 de dez. de 202313,8213,9913,7213,8113,815.641.900
27 de dez. de 202313,7313,9513,6813,8113,814.433.200
26 de dez. de 202313,8113,9913,6813,7313,733.765.400
22 de dez. de 202314,0214,0613,4913,8013,806.864.300
21 de dez. de 202314,2514,3313,9313,9813,986.111.100
20 de dez. de 202314,1614,5414,1314,1314,137.045.800
19 de dez. de 202313,9314,2413,7514,2414,249.045.000
18 de dez. de 202313,5914,0113,5913,8913,895.071.300
15 de dez. de 202313,8313,9013,5513,5913,596.982.700
14 de dez. de 202314,1914,3413,7613,8113,818.607.500
13 de dez. de 202313,7614,0713,5614,0714,0710.051.500
12 de dez. de 202313,8513,8713,3713,7613,768.893.700
11 de dez. de 202313,7113,9513,6913,8213,824.398.400
08 de dez. de 202313,7513,9613,5313,8413,849.335.000
07 de dez. de 202313,9314,1113,6813,7013,706.792.600
06 de dez. de 202314,0114,1013,6713,8813,8812.293.700
05 de dez. de 202315,1515,3414,2014,5114,5115.128.900
04 de dez. de 202315,1015,3914,8415,1315,138.911.100
01 de dez. de 202314,6015,1814,4615,1815,187.831.700
30 de nov. de 202315,0915,4914,4414,6614,6621.141.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...